Ningbo PIA Automation Holding Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 4.720 | 4.790 | 4.690 | 4.770 | 4.765 | 4,104,285 |
| 2023-04-27 | 4.790 | 4.810 | 4.690 | 4.710 | 4.706 | 5,193,959 |
| 2023-04-26 | 4.740 | 4.860 | 4.740 | 4.840 | 4.835 | 2,723,651 |
| 2023-04-25 | 4.890 | 4.890 | 4.700 | 4.750 | 4.746 | 4,730,805 |
| 2023-04-24 | 4.880 | 4.920 | 4.810 | 4.870 | 4.865 | 3,430,897 |
| 2023-04-21 | 5.000 | 5.010 | 4.850 | 4.850 | 4.845 | 5,816,190 |
| 2023-04-20 | 5.110 | 5.130 | 4.960 | 5.010 | 5.005 | 5,930,487 |
| 2023-04-19 | 5.100 | 5.150 | 5.080 | 5.100 | 5.095 | 3,166,714 |
| 2023-04-18 | 5.230 | 5.240 | 5.090 | 5.100 | 5.095 | 5,752,417 |
| 2023-04-17 | 5.230 | 5.270 | 5.210 | 5.240 | 5.235 | 3,897,260 |
| 2023-04-14 | 5.250 | 5.260 | 5.180 | 5.220 | 5.215 | 3,183,600 |
| 2023-04-13 | 5.290 | 5.300 | 5.190 | 5.210 | 5.205 | 5,517,216 |
| 2023-04-12 | 5.240 | 5.320 | 5.220 | 5.310 | 5.305 | 4,785,532 |
| 2023-04-11 | 5.310 | 5.330 | 5.190 | 5.220 | 5.215 | 4,616,842 |
| 2023-04-10 | 5.370 | 5.410 | 5.280 | 5.300 | 5.295 | 7,696,000 |
| 2023-04-07 | 5.370 | 5.390 | 5.290 | 5.350 | 5.345 | 6,486,864 |
| 2023-04-06 | 5.230 | 5.400 | 5.140 | 5.370 | 5.365 | 11,769,628 |
| 2023-04-04 | 5.270 | 5.290 | 5.170 | 5.170 | 5.165 | 5,230,166 |
| 2023-04-03 | 5.230 | 5.290 | 5.220 | 5.270 | 5.265 | 4,082,608 |
| 2023-03-31 | 5.260 | 5.260 | 5.180 | 5.230 | 5.225 | 4,456,063 |
| 2023-03-30 | 5.300 | 5.300 | 5.190 | 5.240 | 5.235 | 3,360,117 |
| 2023-03-29 | 5.250 | 5.330 | 5.230 | 5.300 | 5.295 | 5,869,019 |
| 2023-03-28 | 5.270 | 5.330 | 5.220 | 5.270 | 5.265 | 5,178,630 |
| 2023-03-27 | 5.250 | 5.290 | 5.200 | 5.250 | 5.245 | 3,257,006 |
| 2023-03-24 | 5.280 | 5.300 | 5.210 | 5.250 | 5.245 | 4,014,967 |
| 2023-03-23 | 5.200 | 5.300 | 5.150 | 5.280 | 5.275 | 7,129,003 |
| 2023-03-22 | 5.090 | 5.190 | 5.080 | 5.180 | 5.175 | 5,584,172 |
| 2023-03-21 | 5.060 | 5.120 | 5.030 | 5.090 | 5.085 | 3,533,029 |
| 2023-03-20 | 4.970 | 5.110 | 4.950 | 5.050 | 5.045 | 5,078,195 |
| 2023-03-17 | 4.980 | 5.020 | 4.950 | 4.970 | 4.965 | 3,988,814 |
| 2023-03-16 | 4.980 | 5.010 | 4.930 | 4.940 | 4.935 | 3,167,158 |
| 2023-03-15 | 4.950 | 5.050 | 4.950 | 5.000 | 4.995 | 3,577,040 |
| 2023-03-14 | 5.030 | 5.050 | 4.890 | 4.950 | 4.945 | 5,186,703 |
| 2023-03-13 | 5.080 | 5.120 | 4.960 | 5.050 | 5.045 | 8,151,418 |
| 2023-03-10 | 5.210 | 5.240 | 5.120 | 5.120 | 5.115 | 5,435,051 |
| 2023-03-09 | 5.210 | 5.280 | 5.180 | 5.250 | 5.245 | 3,964,718 |
| 2023-03-08 | 5.180 | 5.210 | 5.150 | 5.200 | 5.195 | 3,193,208 |
| 2023-03-07 | 5.320 | 5.360 | 5.150 | 5.160 | 5.155 | 7,971,567 |
| 2023-03-06 | 5.370 | 5.420 | 5.300 | 5.340 | 5.335 | 4,612,285 |
| 2023-03-03 | 5.440 | 5.470 | 5.330 | 5.390 | 5.385 | 7,594,322 |
| 2023-03-02 | 5.330 | 5.630 | 5.320 | 5.440 | 5.435 | 15,923,706 |
| 2023-03-01 | 5.290 | 5.340 | 5.250 | 5.330 | 5.325 | 5,308,661 |
| 2023-02-28 | 5.220 | 5.370 | 5.180 | 5.260 | 5.255 | 8,070,744 |
| 2023-02-27 | 5.250 | 5.310 | 5.190 | 5.210 | 5.205 | 5,608,506 |
| 2023-02-24 | 5.400 | 5.410 | 5.270 | 5.300 | 5.295 | 7,891,036 |
| 2023-02-23 | 5.360 | 5.510 | 5.350 | 5.390 | 5.385 | 9,350,758 |
| 2023-02-22 | 5.290 | 5.340 | 5.270 | 5.330 | 5.325 | 4,276,690 |
| 2023-02-21 | 5.310 | 5.400 | 5.280 | 5.320 | 5.315 | 5,641,787 |
| 2023-02-20 | 5.290 | 5.340 | 5.220 | 5.330 | 5.325 | 7,358,462 |
| 2023-02-17 | 5.310 | 5.410 | 5.280 | 5.300 | 5.295 | 4,909,726 |
| 2023-02-16 | 5.490 | 5.500 | 5.280 | 5.310 | 5.305 | 8,503,774 |
| 2023-02-15 | 5.480 | 5.520 | 5.430 | 5.480 | 5.475 | 5,426,280 |
| 2023-02-14 | 5.530 | 5.540 | 5.450 | 5.470 | 5.465 | 5,844,046 |
| 2023-02-13 | 5.530 | 5.580 | 5.470 | 5.510 | 5.505 | 7,691,184 |
| 2023-02-10 | 5.450 | 5.650 | 5.450 | 5.550 | 5.545 | 11,632,986 |
| 2023-02-09 | 5.450 | 5.510 | 5.400 | 5.480 | 5.475 | 7,247,025 |
| 2023-02-08 | 5.480 | 5.570 | 5.420 | 5.450 | 5.445 | 11,059,642 |
| 2023-02-07 | 5.280 | 5.590 | 5.240 | 5.450 | 5.445 | 16,725,355 |
| 2023-02-06 | 5.300 | 5.360 | 5.250 | 5.260 | 5.255 | 4,375,047 |
| 2023-02-03 | 5.320 | 5.350 | 5.270 | 5.320 | 5.315 | 4,456,783 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0080 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.