Ningbo PIA Automation Holding Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.320 | 5.350 | 5.270 | 5.320 | 5.315 | 4,456,783 |
| 2023-02-02 | 5.370 | 5.370 | 5.320 | 5.330 | 5.325 | 4,918,492 |
| 2023-02-01 | 5.250 | 5.360 | 5.230 | 5.360 | 5.355 | 6,151,850 |
| 2023-01-31 | 5.190 | 5.280 | 5.170 | 5.250 | 5.245 | 5,447,719 |
| 2023-01-30 | 5.150 | 5.270 | 5.150 | 5.210 | 5.205 | 6,047,554 |
| 2023-01-20 | 5.120 | 5.160 | 5.080 | 5.120 | 5.115 | 3,820,726 |
| 2023-01-19 | 4.980 | 5.110 | 4.950 | 5.080 | 5.075 | 4,573,015 |
| 2023-01-18 | 4.970 | 5.000 | 4.950 | 4.980 | 4.975 | 2,150,027 |
| 2023-01-17 | 4.980 | 5.010 | 4.950 | 4.970 | 4.965 | 2,347,668 |
| 2023-01-16 | 4.880 | 4.980 | 4.860 | 4.960 | 4.955 | 3,099,855 |
| 2023-01-13 | 4.850 | 4.880 | 4.820 | 4.860 | 4.855 | 1,917,528 |
| 2023-01-12 | 4.820 | 4.890 | 4.810 | 4.820 | 4.815 | 2,213,421 |
| 2023-01-11 | 4.930 | 4.930 | 4.790 | 4.810 | 4.805 | 3,297,304 |
| 2023-01-10 | 4.940 | 4.940 | 4.880 | 4.890 | 4.885 | 1,961,799 |
| 2023-01-09 | 4.950 | 4.970 | 4.910 | 4.920 | 4.915 | 2,259,168 |
| 2023-01-06 | 4.910 | 4.970 | 4.900 | 4.910 | 4.905 | 3,453,670 |
| 2023-01-05 | 4.910 | 4.920 | 4.860 | 4.910 | 4.905 | 2,011,063 |
| 2023-01-04 | 4.920 | 4.940 | 4.850 | 4.900 | 4.895 | 2,482,314 |
| 2023-01-03 | 4.750 | 4.920 | 4.740 | 4.900 | 4.895 | 4,597,539 |
| 2022-12-30 | 4.690 | 4.750 | 4.690 | 4.750 | 4.746 | 1,725,678 |
| 2022-12-29 | 4.700 | 4.730 | 4.660 | 4.690 | 4.686 | 1,702,786 |
| 2022-12-28 | 4.730 | 4.760 | 4.660 | 4.670 | 4.666 | 2,297,451 |
| 2022-12-27 | 4.730 | 4.770 | 4.710 | 4.750 | 4.746 | 1,629,552 |
| 2022-12-26 | 4.700 | 4.770 | 4.670 | 4.740 | 4.736 | 1,875,374 |
| 2022-12-23 | 4.700 | 4.750 | 4.640 | 4.660 | 4.656 | 2,836,560 |
| 2022-12-22 | 4.890 | 4.890 | 4.720 | 4.730 | 4.726 | 3,079,323 |
| 2022-12-21 | 4.900 | 4.920 | 4.810 | 4.830 | 4.825 | 2,987,973 |
| 2022-12-20 | 4.860 | 4.960 | 4.860 | 4.910 | 4.905 | 2,018,623 |
| 2022-12-19 | 5.030 | 5.040 | 4.850 | 4.870 | 4.865 | 3,696,679 |
| 2022-12-16 | 5.110 | 5.110 | 5.000 | 5.010 | 5.005 | 4,378,681 |
| 2022-12-15 | 5.100 | 5.120 | 5.090 | 5.120 | 5.115 | 2,271,766 |
| 2022-12-14 | 5.110 | 5.140 | 5.080 | 5.100 | 5.095 | 3,370,338 |
| 2022-12-13 | 5.160 | 5.180 | 5.100 | 5.100 | 5.095 | 3,040,846 |
| 2022-12-12 | 5.230 | 5.230 | 5.130 | 5.160 | 5.155 | 3,562,242 |
| 2022-12-09 | 5.190 | 5.250 | 5.150 | 5.230 | 5.225 | 4,125,581 |
| 2022-12-08 | 5.220 | 5.260 | 5.150 | 5.160 | 5.155 | 5,212,856 |
| 2022-12-07 | 5.280 | 5.310 | 5.240 | 5.250 | 5.245 | 4,097,078 |
| 2022-12-06 | 5.290 | 5.340 | 5.270 | 5.290 | 5.285 | 3,876,621 |
| 2022-12-05 | 5.270 | 5.320 | 5.260 | 5.310 | 5.305 | 4,779,648 |
| 2022-12-02 | 5.230 | 5.310 | 5.200 | 5.270 | 5.265 | 4,121,100 |
| 2022-12-01 | 5.250 | 5.310 | 5.210 | 5.230 | 5.225 | 4,342,257 |
| 2022-11-30 | 5.270 | 5.270 | 5.190 | 5.200 | 5.195 | 4,340,890 |
| 2022-11-29 | 5.140 | 5.280 | 5.140 | 5.270 | 5.265 | 4,339,850 |
| 2022-11-28 | 5.180 | 5.230 | 5.120 | 5.160 | 5.155 | 5,391,672 |
| 2022-11-25 | 5.310 | 5.310 | 5.220 | 5.230 | 5.225 | 3,986,305 |
| 2022-11-24 | 5.260 | 5.330 | 5.250 | 5.280 | 5.275 | 2,632,756 |
| 2022-11-23 | 5.300 | 5.320 | 5.150 | 5.270 | 5.265 | 7,511,019 |
| 2022-11-22 | 5.460 | 5.490 | 5.280 | 5.290 | 5.285 | 8,313,821 |
| 2022-11-21 | 5.460 | 5.490 | 5.400 | 5.460 | 5.455 | 4,431,104 |
| 2022-11-18 | 5.580 | 5.610 | 5.460 | 5.470 | 5.465 | 7,173,050 |
| 2022-11-17 | 5.500 | 5.520 | 5.440 | 5.500 | 5.495 | 5,060,190 |
| 2022-11-16 | 5.590 | 5.610 | 5.500 | 5.520 | 5.515 | 5,194,145 |
| 2022-11-15 | 5.430 | 5.610 | 5.430 | 5.590 | 5.585 | 6,770,583 |
| 2022-11-14 | 5.520 | 5.550 | 5.440 | 5.460 | 5.455 | 6,994,932 |
| 2022-11-11 | 5.640 | 5.740 | 5.500 | 5.550 | 5.545 | 10,070,904 |
| 2022-11-10 | 5.580 | 5.630 | 5.480 | 5.510 | 5.505 | 8,716,916 |
| 2022-11-09 | 5.530 | 5.720 | 5.450 | 5.640 | 5.635 | 15,165,650 |
| 2022-11-08 | 5.480 | 5.530 | 5.440 | 5.470 | 5.465 | 5,134,545 |
| 2022-11-07 | 5.500 | 5.560 | 5.450 | 5.480 | 5.475 | 7,782,044 |
| 2022-11-04 | 5.530 | 5.590 | 5.490 | 5.550 | 5.545 | 8,035,842 |
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.