Ningbo PIA Automation Holding Corp. A historical data
| 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 |
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.