Ningbo PIA Automation Holding Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.380	12.440	11.970	12.210	12.198	18,415,037
2025-10-22	12.610	12.850	12.350	12.510	12.498	18,898,896
2025-10-21	12.770	12.970	12.580	12.730	12.718	24,309,651
2025-10-20	12.680	13.180	12.440	12.680	12.668	41,777,066
2025-10-17	13.130	13.470	12.110	12.140	12.128	34,052,697
2025-10-16	13.660	13.760	12.700	12.820	12.808	51,335,457
2025-10-15	13.300	14.080	13.150	13.930	13.917	39,528,668
2025-10-14	13.900	14.440	13.140	13.260	13.247	44,396,608
2025-10-13	13.030	13.880	12.880	13.700	13.687	45,945,879
2025-10-10	13.190	14.410	12.820	13.800	13.787	63,397,149
2025-10-09	13.360	13.510	13.190	13.250	13.237	23,754,001
2025-09-30	13.380	13.920	13.130	13.440	13.427	29,149,591
2025-09-29	12.880	13.370	12.870	13.280	13.267	25,232,096
2025-09-26	13.310	13.410	12.840	12.840	12.828	26,081,182
2025-09-25	13.510	13.780	13.410	13.420	13.407	27,288,491
2025-09-24	13.440	13.760	13.260	13.600	13.587	30,337,632
2025-09-23	14.280	14.330	13.000	13.520	13.507	43,511,588
2025-09-22	13.750	14.220	13.650	14.060	14.047	51,144,190
2025-09-19	14.880	15.050	13.400	13.520	13.507	78,443,277
2025-09-18	14.450	16.270	14.280	14.950	14.936	118,608,401
2025-09-17	12.850	14.650	12.600	14.210	14.196	89,460,123
2025-09-16	11.950	13.100	11.930	12.820	12.808	58,736,353
2025-09-15	11.700	12.050	11.700	11.740	11.729	18,461,696
2025-09-12	11.980	12.050	11.750	11.750	11.739	19,305,553
2025-09-11	11.490	11.970	11.450	11.960	11.949	25,703,027
2025-09-10	11.640	11.870	11.480	11.580	11.569	16,116,338
2025-09-09	11.850	11.920	11.640	11.690	11.679	20,960,531
2025-09-08	11.650	12.090	11.580	12.000	11.989	31,145,447
2025-09-05	11.180	11.630	11.100	11.610	11.599	23,773,628
2025-09-04	11.720	11.950	10.870	11.110	11.099	29,817,237
2025-09-03	12.470	12.480	11.670	11.730	11.719	28,452,826
2025-09-02	12.030	12.380	11.470	12.190	12.178	45,310,410
2025-09-01	12.100	12.420	11.910	12.070	12.059	25,235,800
2025-08-29	12.260	12.330	11.860	11.960	11.949	26,327,605
2025-08-28	12.000	12.120	11.570	12.110	12.098	30,659,212
2025-08-27	12.390	12.640	11.870	11.900	11.889	36,710,350
2025-08-26	12.620	12.690	12.300	12.320	12.308	30,513,156
2025-08-25	12.740	13.130	12.620	12.710	12.698	47,007,927
2025-08-22	12.300	12.740	12.160	12.560	12.548	31,696,499
2025-08-21	13.000	13.100	12.280	12.340	12.328	46,288,407
2025-08-20	12.890	13.140	12.660	13.080	13.068	45,064,436
2025-08-19	13.500	13.550	12.520	12.960	12.948	74,277,928
2025-08-18	14.000	14.400	13.050	13.130	13.118	117,771,268
2025-08-15	10.870	12.480	10.870	12.480	12.468	81,374,499
2025-08-14	10.440	10.620	10.140	10.400	10.390	31,778,592
2025-08-13	10.280	10.450	10.190	10.420	10.410	20,836,228
2025-08-12	10.350	10.400	10.130	10.200	10.190	16,231,946
2025-08-11	10.180	10.500	10.170	10.350	10.340	17,534,089
2025-08-08	10.600	10.610	10.260	10.260	10.250	18,467,234
2025-08-07	10.720	10.780	10.480	10.550	10.540	24,120,301
2025-08-06	10.230	10.760	10.140	10.730	10.720	39,606,290
2025-08-05	10.220	10.320	10.140	10.210	10.200	14,546,185
2025-08-04	9.800	10.230	9.800	10.220	10.210	20,155,826
2025-08-01	9.900	9.960	9.750	9.800	9.791	13,701,637
2025-07-31	9.900	10.260	9.880	9.930	9.921	20,102,156
2025-07-30	10.160	10.180	9.860	9.900	9.891	17,901,108
2025-07-29	10.100	10.210	9.910	10.200	10.190	17,114,388
2025-07-28	10.450	10.460	10.100	10.110	10.100	23,030,240
2025-07-25	10.280	10.530	10.180	10.390	10.380	22,663,324
2025-07-24	10.200	10.400	10.180	10.260	10.250	15,755,185

← NewerPage 5 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.