Ningbo PIA Automation Holding Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.610	12.410	11.330	11.970	11.959	43,569,999
2026-01-16	11.220	11.570	11.150	11.490	11.479	19,790,373
2026-01-15	11.360	11.440	11.060	11.180	11.169	15,451,827
2026-01-14	11.660	11.830	11.200	11.360	11.349	25,413,765
2026-01-13	11.860	12.020	11.520	11.590	11.579	21,362,799
2026-01-12	11.730	11.970	11.500	11.940	11.929	27,328,870
2026-01-09	11.680	11.870	11.600	11.800	11.789	19,201,506
2026-01-08	11.740	11.880	11.620	11.740	11.729	16,949,780
2026-01-07	11.950	11.980	11.600	11.740	11.729	22,787,119
2026-01-06	12.140	12.290	11.800	11.980	11.969	27,917,570
2026-01-05	11.530	12.300	11.510	12.210	12.198	37,217,873
2025-12-31	11.800	11.800	11.550	11.600	11.589	18,828,286
2025-12-30	11.450	11.900	11.380	11.830	11.819	25,882,668
2025-12-29	11.460	11.710	11.410	11.510	11.499	17,144,187
2025-12-26	11.650	11.700	11.320	11.370	11.359	23,531,231
2025-12-25	11.090	11.900	11.000	11.740	11.729	32,716,593
2025-12-24	10.610	11.360	10.560	11.060	11.049	22,355,443
2025-12-23	10.680	10.750	10.540	10.620	10.610	7,007,542
2025-12-22	10.680	10.850	10.540	10.730	10.720	10,242,730
2025-12-19	10.350	10.580	10.350	10.540	10.530	8,058,021
2025-12-18	10.370	10.410	10.220	10.290	10.280	6,737,264
2025-12-17	10.270	10.440	10.120	10.380	10.370	8,944,148
2025-12-16	10.700	10.700	10.230	10.260	10.250	10,189,789
2025-12-15	10.790	10.900	10.650	10.660	10.650	8,360,705
2025-12-12	10.720	10.970	10.700	10.850	10.840	13,711,319
2025-12-11	10.890	11.040	10.740	10.740	10.730	10,899,977
2025-12-10	11.000	11.090	10.800	10.960	10.950	19,116,613
2025-12-09	11.000	11.760	10.820	11.280	11.269	31,277,819
2025-12-08	10.920	11.070	10.860	11.020	11.010	12,661,206
2025-12-05	10.530	10.950	10.470	10.920	10.910	16,640,528
2025-12-04	10.820	10.960	10.420	10.560	10.550	14,045,067
2025-12-03	10.760	10.850	10.540	10.560	10.550	7,863,145
2025-12-02	11.160	11.160	10.730	10.750	10.740	12,309,576
2025-12-01	10.700	11.270	10.690	11.120	11.109	19,082,005
2025-11-28	10.550	10.720	10.460	10.690	10.680	9,866,820
2025-11-27	10.480	10.720	10.480	10.540	10.530	8,507,885
2025-11-26	10.500	10.640	10.440	10.490	10.480	7,234,005
2025-11-25	10.560	10.750	10.480	10.490	10.480	9,987,927
2025-11-24	10.390	10.560	10.330	10.520	10.510	10,182,723
2025-11-21	10.560	10.630	10.180	10.310	10.300	15,074,654
2025-11-20	10.790	10.860	10.570	10.620	10.610	8,123,686
2025-11-19	10.920	10.960	10.680	10.720	10.710	7,069,760
2025-11-18	10.910	11.000	10.810	10.900	10.890	7,669,005
2025-11-17	10.970	11.140	10.890	10.960	10.950	8,532,297
2025-11-14	11.020	11.240	10.920	10.980	10.970	8,879,128
2025-11-13	11.040	11.220	11.010	11.070	11.059	7,911,300
2025-11-12	11.400	11.400	10.940	11.020	11.010	13,757,839
2025-11-11	11.300	11.460	11.250	11.370	11.359	10,551,836
2025-11-10	11.590	11.600	11.110	11.250	11.239	13,036,380
2025-11-07	11.630	11.690	11.420	11.500	11.489	9,705,827
2025-11-06	11.500	11.780	11.400	11.650	11.639	17,571,301
2025-11-05	11.240	11.540	11.200	11.410	11.399	10,696,133
2025-11-04	11.850	11.900	11.290	11.450	11.439	15,285,426
2025-11-03	11.980	12.000	11.730	11.850	11.839	12,477,183
2025-10-31	11.800	12.130	11.800	11.930	11.919	17,017,984
2025-10-30	12.000	12.220	11.810	11.810	11.799	17,311,491
2025-10-29	12.080	12.210	11.950	12.040	12.029	16,220,873
2025-10-28	12.200	12.360	12.070	12.150	12.138	17,642,130
2025-10-27	12.810	12.930	12.110	12.280	12.268	32,820,030
2025-10-24	12.300	12.780	12.290	12.750	12.738	20,917,376

← NewerPage 4 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.