Ningbo PIA Automation Holding Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9.490	9.550	9.410	9.540	9.531	6,965,148
2026-04-21	9.440	9.550	9.380	9.480	9.471	7,237,559
2026-04-20	9.530	9.660	9.450	9.500	9.491	11,513,824
2026-04-17	9.180	9.550	9.120	9.470	9.461	14,295,802
2026-04-16	9.040	9.280	9.040	9.200	9.191	8,870,899
2026-04-15	9.150	9.150	8.980	9.020	9.011	5,729,640
2026-04-14	9.120	9.120	8.980	9.080	9.071	6,007,052
2026-04-13	9.120	9.130	9.020	9.020	9.011	4,919,646
2026-04-10	9.070	9.250	9.000	9.120	9.111	7,681,669
2026-04-09	9.170	9.170	8.950	8.960	8.951	8,223,681
2026-04-08	8.760	9.260	8.750	9.230	9.221	13,337,040
2026-04-07	8.730	8.810	8.560	8.590	8.582	7,874,528
2026-04-03	8.950	8.970	8.750	8.760	8.752	5,127,509
2026-04-02	9.070	9.090	8.870	8.910	8.902	6,737,813
2026-04-01	9.160	9.180	9.040	9.120	9.111	6,168,520
2026-03-31	9.050	9.170	8.960	8.980	8.971	5,755,441
2026-03-30	8.950	9.110	8.780	9.040	9.031	5,701,520
2026-03-27	8.800	9.060	8.800	9.010	9.001	6,881,597
2026-03-26	9.110	9.210	8.890	8.930	8.922	7,320,301
2026-03-25	8.960	9.140	8.890	9.120	9.111	9,036,109
2026-03-24	8.990	9.020	8.720	8.890	8.882	8,279,115
2026-03-23	9.000	9.220	8.710	8.820	8.812	12,735,049
2026-03-20	9.390	9.450	9.080	9.080	9.071	6,405,423
2026-03-19	9.560	9.630	9.320	9.350	9.341	7,604,763
2026-03-18	9.610	9.700	9.540	9.650	9.641	5,745,807
2026-03-17	9.790	9.800	9.590	9.610	9.601	6,450,408
2026-03-16	9.780	9.840	9.670	9.700	9.691	8,279,025
2026-03-13	9.810	9.940	9.750	9.800	9.791	5,444,320
2026-03-12	9.880	10.020	9.850	9.890	9.881	5,679,034
2026-03-11	10.070	10.160	9.930	9.950	9.941	6,441,146
2026-03-10	10.000	10.130	9.950	10.060	10.050	7,033,608
2026-03-09	9.950	9.960	9.660	9.910	9.901	8,245,105
2026-03-06	9.930	10.080	9.920	10.060	10.050	5,254,810
2026-03-05	9.940	10.170	9.870	9.980	9.971	11,243,952
2026-03-04	9.640	9.980	9.640	9.740	9.731	10,066,482
2026-03-03	10.380	10.390	9.720	9.960	9.951	17,005,029
2026-03-02	10.220	10.560	10.200	10.290	10.280	14,013,726
2026-02-27	10.480	10.480	10.290	10.390	10.380	12,582,993
2026-02-26	10.700	10.700	10.470	10.500	10.490	13,577,851
2026-02-25	10.710	10.830	10.660	10.700	10.690	11,653,108
2026-02-24	11.020	11.090	10.700	10.760	10.750	13,268,148
2026-02-13	10.550	10.970	10.520	10.810	10.800	15,150,777
2026-02-12	10.470	10.610	10.440	10.550	10.540	7,789,962
2026-02-11	10.550	10.580	10.470	10.500	10.490	6,871,213
2026-02-10	10.460	10.650	10.450	10.560	10.550	8,361,419
2026-02-09	10.560	10.590	10.440	10.510	10.500	6,832,122
2026-02-06	10.330	10.570	10.230	10.400	10.390	7,711,682
2026-02-05	10.540	10.620	10.360	10.370	10.360	7,987,513
2026-02-04	10.560	10.660	10.420	10.640	10.630	8,737,018
2026-02-03	10.380	10.620	10.320	10.610	10.600	11,335,186
2026-02-02	10.480	10.620	10.260	10.270	10.260	11,113,801
2026-01-30	10.500	10.630	10.210	10.550	10.540	14,353,831
2026-01-29	10.700	10.900	10.480	10.510	10.500	15,776,670
2026-01-28	10.920	11.010	10.700	10.760	10.750	12,740,443
2026-01-27	11.080	11.100	10.620	10.960	10.950	19,463,727
2026-01-26	12.090	12.380	10.910	11.150	11.139	40,974,590
2026-01-23	11.690	11.870	11.620	11.760	11.749	16,411,112
2026-01-22	12.000	12.150	11.630	11.640	11.629	17,292,912
2026-01-21	11.620	12.100	11.610	11.900	11.889	26,366,120
2026-01-20	12.150	12.210	11.640	11.770	11.759	26,572,438

← NewerPage 3 of 19 · 1,110 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.