Ningbo PIA Automation Holding Corp. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.480	9.050	8.450	8.900	8.900	14,362,523
2026-07-20	8.850	8.960	8.320	8.510	8.510	13,223,744
2026-07-17	9.200	9.290	8.710	8.740	8.740	13,442,541
2026-07-16	9.280	9.460	9.110	9.170	9.170	12,849,365
2026-07-15	9.640	9.650	9.230	9.360	9.360	12,533,959
2026-07-14	9.130	9.550	8.950	9.490	9.490	17,806,487
2026-07-13	10.050	10.050	9.100	9.140	9.140	23,580,646
2026-07-10	9.740	10.330	9.680	10.100	10.100	24,080,734
2026-07-09	9.160	9.810	9.060	9.810	9.810	20,742,157
2026-07-08	9.630	9.710	9.050	9.110	9.110	14,892,987
2026-07-07	9.820	10.280	9.610	9.710	9.710	17,779,669
2026-07-06	10.380	10.540	9.900	9.920	9.920	23,745,858
2026-07-03	9.720	10.730	9.700	10.380	10.380	37,182,126
2026-07-02	9.900	10.140	9.570	9.630	9.630	19,410,491
2026-07-01	10.020	10.380	9.930	9.940	9.940	20,641,585
2026-06-30	9.150	10.340	8.980	10.100	10.100	31,516,728
2026-06-29	8.720	9.180	8.510	9.110	9.110	20,432,320
2026-06-26	9.310	9.310	8.850	8.860	8.860	15,563,059
2026-06-25	9.500	9.680	9.180	9.310	9.310	15,549,748
2026-06-24	9.980	9.980	9.500	9.620	9.620	14,734,206
2026-06-23	10.180	10.180	9.820	9.910	9.910	17,040,987
2026-06-22	10.590	10.920	10.100	10.230	10.230	29,666,023
2026-06-18	9.300	10.630	9.280	10.430	10.430	40,098,024
2026-06-17	9.460	9.540	9.250	9.340	9.340	12,897,615
2026-06-16	9.050	9.540	8.960	9.450	9.450	21,350,018
2026-06-15	8.490	9.230	8.400	9.090	9.090	20,856,956
2026-06-12	8.480	8.870	8.400	8.500	8.500	14,317,091
2026-06-11	8.680	8.750	8.290	8.380	8.372	13,478,561
2026-06-10	9.120	9.150	8.570	8.680	8.672	13,305,268
2026-06-09	9.210	9.270	8.990	9.160	9.151	12,451,394
2026-06-08	9.070	9.430	9.030	9.200	9.191	19,387,940
2026-06-05	8.900	9.600	8.290	9.250	9.241	27,164,898
2026-06-04	8.850	9.180	8.810	8.900	8.892	12,075,802
2026-06-03	9.020	9.250	8.830	8.930	8.922	11,741,177
2026-06-02	9.280	9.350	8.960	9.030	9.021	12,765,017
2026-06-01	9.250	9.450	9.120	9.180	9.171	13,792,793
2026-05-29	10.020	10.120	9.250	9.290	9.281	22,024,068
2026-05-28	9.980	10.160	9.730	10.040	10.030	18,473,026
2026-05-27	10.600	10.750	9.930	10.110	10.100	23,446,448
2026-05-26	10.850	11.000	10.440	10.590	10.580	24,809,691
2026-05-25	10.570	10.980	10.230	10.900	10.890	25,163,661
2026-05-22	10.420	10.490	10.120	10.430	10.420	17,330,929
2026-05-21	10.400	10.680	10.270	10.280	10.270	24,749,088
2026-05-20	10.590	10.680	10.270	10.400	10.390	18,161,795
2026-05-19	10.330	10.750	10.330	10.650	10.640	20,302,473
2026-05-18	10.260	10.570	10.200	10.370	10.360	21,432,625
2026-05-15	9.920	10.870	9.810	10.430	10.420	39,979,531
2026-05-14	10.040	10.190	9.860	9.900	9.891	16,732,705
2026-05-13	9.950	10.060	9.820	10.030	10.020	12,760,311
2026-05-12	9.970	10.150	9.710	9.950	9.941	16,297,625
2026-05-11	10.100	10.180	9.900	9.990	9.981	14,580,104
2026-05-08	9.620	10.380	9.550	10.090	10.080	25,241,977
2026-05-07	9.340	9.710	9.270	9.630	9.621	16,111,143
2026-05-06	9.360	9.540	9.310	9.360	9.351	11,007,368
2026-04-30	9.120	9.350	8.880	9.280	9.271	12,332,218
2026-04-29	9.250	9.370	9.220	9.290	9.281	6,838,001
2026-04-28	9.460	9.470	9.230	9.270	9.261	6,711,114
2026-04-27	9.400	9.540	9.350	9.430	9.421	6,479,136
2026-04-24	9.400	9.490	9.260	9.390	9.381	6,805,329
2026-04-23	9.540	9.550	9.380	9.460	9.451	7,436,391

← NewerPage 2 of 5 · 243 trading daysOlder →

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.