Ningbo PIA Automation Holding Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 6.050 | 6.490 | 6.050 | 6.110 | 6.104 | 34,408,475 |
| 2022-08-02 | 6.180 | 6.270 | 5.880 | 6.030 | 6.024 | 34,619,202 |
| 2022-08-01 | 6.210 | 6.460 | 6.120 | 6.300 | 6.294 | 30,627,510 |
| 2022-07-29 | 6.130 | 6.220 | 6.040 | 6.110 | 6.104 | 16,520,716 |
| 2022-07-28 | 6.060 | 6.230 | 6.030 | 6.080 | 6.074 | 22,132,921 |
| 2022-07-27 | 5.730 | 6.080 | 5.690 | 5.980 | 5.974 | 19,783,984 |
| 2022-07-26 | 5.800 | 5.810 | 5.600 | 5.740 | 5.735 | 12,053,914 |
| 2022-07-25 | 5.920 | 6.180 | 5.800 | 5.830 | 5.824 | 23,183,437 |
| 2022-07-22 | 5.770 | 6.070 | 5.770 | 5.900 | 5.894 | 32,905,386 |
| 2022-07-21 | 5.690 | 5.740 | 5.640 | 5.640 | 5.635 | 10,227,487 |
| 2022-07-20 | 5.710 | 5.780 | 5.650 | 5.690 | 5.685 | 11,385,051 |
| 2022-07-19 | 5.690 | 5.750 | 5.620 | 5.690 | 5.685 | 11,547,908 |
| 2022-07-18 | 5.440 | 5.730 | 5.440 | 5.700 | 5.695 | 20,330,028 |
| 2022-07-15 | 5.470 | 5.530 | 5.350 | 5.350 | 5.345 | 8,265,443 |
| 2022-07-14 | 5.310 | 5.570 | 5.270 | 5.500 | 5.495 | 14,843,011 |
| 2022-07-13 | 5.290 | 5.330 | 5.230 | 5.310 | 5.305 | 6,578,365 |
| 2022-07-12 | 5.510 | 5.510 | 5.230 | 5.270 | 5.265 | 12,862,440 |
| 2022-07-11 | 5.580 | 5.600 | 5.400 | 5.490 | 5.485 | 9,967,281 |
| 2022-07-08 | 5.580 | 5.770 | 5.530 | 5.610 | 5.605 | 15,257,072 |
| 2022-07-07 | 5.550 | 5.610 | 5.480 | 5.580 | 5.575 | 13,346,096 |
| 2022-07-06 | 5.330 | 5.680 | 5.330 | 5.550 | 5.545 | 21,854,389 |
| 2022-07-05 | 5.510 | 5.520 | 5.330 | 5.370 | 5.365 | 12,067,592 |
| 2022-07-04 | 5.520 | 5.540 | 5.420 | 5.500 | 5.495 | 8,060,668 |
| 2022-07-01 | 5.530 | 5.540 | 5.430 | 5.450 | 5.445 | 9,390,694 |
| 2022-06-30 | 5.610 | 5.720 | 5.510 | 5.530 | 5.525 | 13,436,470 |
| 2022-06-29 | 5.800 | 5.930 | 5.560 | 5.560 | 5.555 | 21,346,395 |
| 2022-06-28 | 5.600 | 5.870 | 5.600 | 5.800 | 5.795 | 20,847,014 |
| 2022-06-27 | 5.590 | 5.680 | 5.560 | 5.640 | 5.635 | 16,711,796 |
| 2022-06-24 | 5.490 | 5.750 | 5.460 | 5.660 | 5.655 | 23,566,336 |
| 2022-06-23 | 5.230 | 5.490 | 5.230 | 5.480 | 5.475 | 19,674,993 |
| 2022-06-22 | 5.420 | 5.430 | 5.200 | 5.220 | 5.215 | 12,860,346 |
| 2022-06-21 | 5.390 | 5.570 | 5.320 | 5.370 | 5.365 | 15,718,730 |
| 2022-06-20 | 5.430 | 5.450 | 5.360 | 5.380 | 5.375 | 10,080,225 |
| 2022-06-17 | 5.360 | 5.430 | 5.300 | 5.410 | 5.405 | 11,433,201 |
| 2022-06-16 | 5.410 | 5.480 | 5.350 | 5.400 | 5.395 | 11,816,067 |
| 2022-06-15 | 5.450 | 5.510 | 5.350 | 5.350 | 5.345 | 16,154,758 |
| 2022-06-14 | 5.370 | 5.510 | 5.320 | 5.450 | 5.445 | 16,671,963 |
| 2022-06-13 | 5.310 | 5.640 | 5.310 | 5.460 | 5.455 | 23,826,773 |
| 2022-06-10 | 5.200 | 5.380 | 5.170 | 5.370 | 5.365 | 19,603,379 |
| 2022-06-09 | 5.500 | 5.530 | 5.190 | 5.200 | 5.195 | 21,387,305 |
| 2022-06-08 | 5.830 | 5.840 | 5.380 | 5.500 | 5.495 | 35,360,240 |
| 2022-06-07 | 5.800 | 5.950 | 5.700 | 5.780 | 5.775 | 34,518,329 |
| 2022-06-06 | 6.000 | 6.300 | 5.880 | 5.900 | 5.894 | 73,452,514 |
| 2022-06-02 | 5.330 | 6.160 | 5.330 | 5.880 | 5.874 | 73,573,585 |
| 2022-06-01 | 5.100 | 5.450 | 5.080 | 5.390 | 5.385 | 40,484,298 |
| 2022-05-31 | 4.930 | 5.260 | 4.880 | 5.130 | 5.125 | 24,721,243 |
| 2022-05-30 | 4.830 | 4.950 | 4.770 | 4.930 | 4.925 | 11,272,509 |
| 2022-05-27 | 4.790 | 4.900 | 4.770 | 4.790 | 4.785 | 8,801,079 |
| 2022-05-26 | 4.790 | 4.850 | 4.760 | 4.760 | 4.756 | 7,512,230 |
| 2022-05-25 | 4.730 | 4.820 | 4.720 | 4.800 | 4.795 | 6,189,023 |
| 2022-05-24 | 5.000 | 5.000 | 4.720 | 4.730 | 4.726 | 13,252,040 |
| 2022-05-23 | 4.980 | 5.040 | 4.960 | 4.990 | 4.985 | 10,229,029 |
| 2022-05-20 | 4.960 | 5.070 | 4.950 | 4.970 | 4.965 | 11,197,408 |
| 2022-05-19 | 4.940 | 5.000 | 4.880 | 4.960 | 4.955 | 12,928,224 |
| 2022-05-18 | 5.050 | 5.140 | 4.980 | 5.010 | 5.005 | 14,732,114 |
| 2022-05-17 | 5.120 | 5.340 | 5.030 | 5.060 | 5.055 | 34,926,491 |
| 2022-05-16 | 4.680 | 5.400 | 4.620 | 5.150 | 5.145 | 47,471,875 |
| 2022-05-13 | 4.600 | 4.660 | 4.570 | 4.610 | 4.606 | 6,976,339 |
| 2022-05-12 | 4.540 | 4.630 | 4.520 | 4.580 | 4.576 | 7,699,912 |
| 2022-05-11 | 4.620 | 4.730 | 4.560 | 4.610 | 4.606 | 14,775,599 |
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.