Ningbo PIA Automation Holding Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.360 | 5.600 | 5.320 | 5.500 | 5.495 | 11,658,686 |
| 2022-11-02 | 5.360 | 5.430 | 5.310 | 5.370 | 5.365 | 7,296,796 |
| 2022-11-01 | 5.300 | 5.360 | 5.240 | 5.350 | 5.345 | 6,928,179 |
| 2022-10-31 | 5.090 | 5.360 | 5.080 | 5.260 | 5.255 | 9,033,530 |
| 2022-10-28 | 5.330 | 5.350 | 5.050 | 5.070 | 5.065 | 9,647,686 |
| 2022-10-27 | 5.440 | 5.440 | 5.300 | 5.310 | 5.305 | 8,114,637 |
| 2022-10-26 | 5.240 | 5.440 | 5.240 | 5.400 | 5.395 | 11,240,214 |
| 2022-10-25 | 5.150 | 5.250 | 5.030 | 5.220 | 5.215 | 8,185,174 |
| 2022-10-24 | 5.200 | 5.340 | 5.140 | 5.160 | 5.155 | 10,337,591 |
| 2022-10-21 | 5.270 | 5.270 | 5.150 | 5.180 | 5.175 | 4,245,085 |
| 2022-10-20 | 5.200 | 5.310 | 5.130 | 5.220 | 5.215 | 5,614,177 |
| 2022-10-19 | 5.240 | 5.320 | 5.200 | 5.210 | 5.205 | 5,414,627 |
| 2022-10-18 | 5.310 | 5.350 | 5.230 | 5.270 | 5.265 | 5,629,178 |
| 2022-10-17 | 5.130 | 5.290 | 5.090 | 5.280 | 5.275 | 7,719,187 |
| 2022-10-14 | 5.060 | 5.170 | 5.050 | 5.120 | 5.115 | 6,067,916 |
| 2022-10-13 | 5.050 | 5.090 | 5.000 | 5.020 | 5.015 | 6,259,545 |
| 2022-10-12 | 4.800 | 5.060 | 4.760 | 5.040 | 5.035 | 7,471,622 |
| 2022-10-11 | 4.820 | 4.880 | 4.740 | 4.820 | 4.815 | 4,992,291 |
| 2022-10-10 | 4.860 | 4.900 | 4.720 | 4.740 | 4.736 | 4,392,218 |
| 2022-09-30 | 4.960 | 4.990 | 4.850 | 4.850 | 4.845 | 6,367,261 |
| 2022-09-29 | 5.060 | 5.170 | 4.950 | 4.970 | 4.965 | 5,985,372 |
| 2022-09-28 | 5.220 | 5.230 | 5.030 | 5.040 | 5.035 | 5,212,208 |
| 2022-09-27 | 5.100 | 5.240 | 5.070 | 5.200 | 5.195 | 6,568,738 |
| 2022-09-26 | 5.070 | 5.160 | 5.020 | 5.080 | 5.075 | 5,994,488 |
| 2022-09-23 | 5.290 | 5.300 | 5.060 | 5.130 | 5.125 | 10,878,951 |
| 2022-09-22 | 5.410 | 5.450 | 5.270 | 5.300 | 5.295 | 11,969,386 |
| 2022-09-21 | 5.400 | 5.560 | 5.360 | 5.440 | 5.435 | 6,103,138 |
| 2022-09-20 | 5.320 | 5.500 | 5.310 | 5.470 | 5.465 | 8,847,521 |
| 2022-09-19 | 5.330 | 5.380 | 5.220 | 5.260 | 5.255 | 4,658,218 |
| 2022-09-16 | 5.330 | 5.430 | 5.290 | 5.300 | 5.295 | 4,563,915 |
| 2022-09-15 | 5.600 | 5.640 | 5.310 | 5.360 | 5.355 | 11,506,783 |
| 2022-09-14 | 5.600 | 5.640 | 5.500 | 5.620 | 5.615 | 6,978,754 |
| 2022-09-13 | 5.640 | 5.710 | 5.600 | 5.630 | 5.625 | 4,520,635 |
| 2022-09-09 | 5.700 | 5.750 | 5.570 | 5.600 | 5.595 | 8,570,796 |
| 2022-09-08 | 5.850 | 5.890 | 5.700 | 5.700 | 5.695 | 7,913,641 |
| 2022-09-07 | 5.780 | 5.930 | 5.770 | 5.850 | 5.844 | 8,365,299 |
| 2022-09-06 | 5.700 | 5.840 | 5.660 | 5.810 | 5.805 | 6,725,252 |
| 2022-09-05 | 5.850 | 5.870 | 5.660 | 5.700 | 5.695 | 7,173,952 |
| 2022-09-02 | 5.740 | 5.850 | 5.700 | 5.830 | 5.824 | 7,712,684 |
| 2022-09-01 | 5.690 | 5.790 | 5.630 | 5.650 | 5.645 | 7,112,255 |
| 2022-08-31 | 6.020 | 6.020 | 5.630 | 5.690 | 5.685 | 16,959,198 |
| 2022-08-30 | 6.090 | 6.140 | 5.980 | 6.020 | 6.014 | 8,874,804 |
| 2022-08-29 | 6.110 | 6.240 | 6.060 | 6.090 | 6.084 | 9,275,360 |
| 2022-08-26 | 6.120 | 6.400 | 6.110 | 6.190 | 6.184 | 14,949,617 |
| 2022-08-25 | 6.260 | 6.310 | 6.030 | 6.110 | 6.104 | 12,992,375 |
| 2022-08-24 | 6.700 | 6.750 | 6.190 | 6.240 | 6.234 | 29,602,465 |
| 2022-08-23 | 6.710 | 6.850 | 6.640 | 6.690 | 6.684 | 16,023,893 |
| 2022-08-22 | 6.760 | 6.890 | 6.570 | 6.660 | 6.654 | 22,449,611 |
| 2022-08-19 | 6.900 | 7.230 | 6.780 | 6.800 | 6.794 | 29,077,406 |
| 2022-08-18 | 6.820 | 7.030 | 6.720 | 6.870 | 6.863 | 22,947,148 |
| 2022-08-17 | 7.030 | 7.170 | 6.760 | 6.780 | 6.774 | 29,115,063 |
| 2022-08-16 | 7.110 | 7.120 | 6.870 | 6.940 | 6.933 | 26,633,011 |
| 2022-08-15 | 7.130 | 7.250 | 6.850 | 7.090 | 7.083 | 28,959,350 |
| 2022-08-12 | 6.970 | 7.490 | 6.920 | 7.090 | 7.083 | 45,738,151 |
| 2022-08-11 | 7.310 | 7.310 | 6.940 | 6.960 | 6.953 | 30,132,374 |
| 2022-08-10 | 6.990 | 7.170 | 6.840 | 7.130 | 7.123 | 35,914,643 |
| 2022-08-09 | 6.760 | 7.240 | 6.710 | 7.040 | 7.033 | 48,445,200 |
| 2022-08-08 | 6.520 | 6.680 | 6.280 | 6.570 | 6.564 | 32,347,236 |
| 2022-08-05 | 6.770 | 7.140 | 6.510 | 6.620 | 6.614 | 57,890,897 |
| 2022-08-04 | 6.360 | 6.980 | 6.300 | 6.760 | 6.754 | 68,211,069 |
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.