Ningbo PIA Automation Holding Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10.270 | 10.350 | 10.080 | 10.170 | 10.160 | 20,489,534 |
| 2025-07-22 | 10.500 | 10.590 | 10.250 | 10.320 | 10.310 | 38,517,811 |
| 2025-07-21 | 10.080 | 10.340 | 9.960 | 10.100 | 10.090 | 26,842,118 |
| 2025-07-18 | 10.050 | 10.050 | 9.830 | 9.890 | 9.881 | 16,121,179 |
| 2025-07-17 | 9.860 | 10.110 | 9.760 | 9.980 | 9.971 | 23,830,381 |
| 2025-07-16 | 9.830 | 10.000 | 9.730 | 9.830 | 9.821 | 20,040,479 |
| 2025-07-15 | 9.990 | 9.990 | 9.660 | 9.770 | 9.761 | 20,566,327 |
| 2025-07-14 | 9.840 | 10.080 | 9.660 | 9.910 | 9.901 | 32,731,170 |
| 2025-07-11 | 9.410 | 9.840 | 9.330 | 9.630 | 9.621 | 24,837,525 |
| 2025-07-10 | 9.580 | 9.630 | 9.310 | 9.430 | 9.421 | 19,392,068 |
| 2025-07-09 | 10.210 | 10.800 | 9.540 | 9.600 | 9.591 | 40,978,809 |
| 2025-07-08 | 9.260 | 9.440 | 9.200 | 9.370 | 9.361 | 9,601,659 |
| 2025-07-07 | 9.360 | 9.410 | 9.250 | 9.270 | 9.261 | 8,046,494 |
| 2025-07-04 | 9.400 | 9.520 | 9.330 | 9.410 | 9.401 | 10,607,937 |
| 2025-07-03 | 9.410 | 9.550 | 9.360 | 9.460 | 9.451 | 9,011,588 |
| 2025-07-02 | 9.590 | 9.590 | 9.350 | 9.470 | 9.461 | 11,671,014 |
| 2025-07-01 | 9.810 | 9.900 | 9.410 | 9.520 | 9.511 | 26,785,905 |
| 2025-06-30 | 9.280 | 9.910 | 9.230 | 9.840 | 9.831 | 31,565,422 |
| 2025-06-27 | 9.340 | 9.370 | 9.220 | 9.240 | 9.231 | 9,535,686 |
| 2025-06-26 | 9.500 | 9.580 | 9.260 | 9.270 | 9.261 | 14,743,048 |
| 2025-06-25 | 9.400 | 9.510 | 9.330 | 9.500 | 9.491 | 15,904,220 |
| 2025-06-24 | 8.870 | 9.400 | 8.860 | 9.360 | 9.351 | 22,423,896 |
| 2025-06-23 | 8.660 | 8.840 | 8.590 | 8.800 | 8.792 | 9,408,199 |
| 2025-06-20 | 9.000 | 9.050 | 8.680 | 8.700 | 8.692 | 10,062,658 |
| 2025-06-19 | 9.070 | 9.170 | 8.860 | 8.880 | 8.872 | 12,302,884 |
| 2025-06-18 | 9.070 | 9.100 | 8.930 | 9.040 | 9.031 | 10,856,316 |
| 2025-06-17 | 9.200 | 9.320 | 9.020 | 9.070 | 9.061 | 10,753,009 |
| 2025-06-16 | 9.200 | 9.350 | 9.140 | 9.200 | 9.191 | 8,734,581 |
| 2025-06-13 | 9.290 | 9.410 | 9.160 | 9.230 | 9.221 | 16,243,371 |
| 2025-06-12 | 9.360 | 9.480 | 9.260 | 9.420 | 9.411 | 10,097,886 |
| 2025-06-11 | 9.330 | 9.440 | 9.310 | 9.370 | 9.361 | 8,821,300 |
| 2025-06-10 | 9.630 | 9.670 | 9.220 | 9.330 | 9.321 | 14,829,070 |
| 2025-06-09 | 9.540 | 9.680 | 9.480 | 9.590 | 9.581 | 9,497,479 |
| 2025-06-06 | 9.620 | 9.630 | 9.490 | 9.530 | 9.521 | 8,410,603 |
| 2025-06-05 | 9.470 | 9.670 | 9.280 | 9.620 | 9.611 | 14,425,523 |
| 2025-06-04 | 9.390 | 9.520 | 9.350 | 9.400 | 9.391 | 8,280,023 |
| 2025-06-03 | 9.310 | 9.520 | 9.300 | 9.400 | 9.391 | 7,903,211 |
| 2025-05-30 | 9.710 | 9.710 | 9.400 | 9.420 | 9.411 | 11,263,921 |
| 2025-05-29 | 9.440 | 9.730 | 9.400 | 9.630 | 9.621 | 12,804,758 |
| 2025-05-28 | 9.530 | 9.580 | 9.380 | 9.440 | 9.431 | 9,943,134 |
| 2025-05-27 | 9.730 | 9.730 | 9.420 | 9.470 | 9.461 | 9,958,481 |
| 2025-05-26 | 9.580 | 9.670 | 9.510 | 9.620 | 9.611 | 8,710,863 |
| 2025-05-23 | 9.720 | 9.950 | 9.550 | 9.590 | 9.581 | 14,732,336 |
| 2025-05-22 | 10.010 | 10.130 | 9.690 | 9.730 | 9.721 | 16,938,985 |
| 2025-05-21 | 10.100 | 10.100 | 9.860 | 10.000 | 9.991 | 14,321,235 |
| 2025-05-20 | 10.040 | 10.190 | 9.940 | 10.100 | 10.090 | 12,848,781 |
| 2025-05-19 | 10.210 | 10.270 | 9.890 | 10.060 | 10.050 | 18,574,248 |
| 2025-05-16 | 10.140 | 10.500 | 10.020 | 10.280 | 10.270 | 19,751,661 |
| 2025-05-15 | 10.490 | 10.500 | 10.130 | 10.140 | 10.130 | 18,150,795 |
| 2025-05-14 | 10.600 | 10.670 | 10.330 | 10.490 | 10.480 | 22,198,963 |
| 2025-05-13 | 10.980 | 11.040 | 10.570 | 10.600 | 10.590 | 22,913,971 |
| 2025-05-12 | 10.710 | 11.030 | 10.610 | 10.780 | 10.770 | 30,306,125 |
| 2025-05-09 | 11.030 | 11.230 | 10.410 | 10.490 | 10.480 | 50,902,854 |
| 2025-05-08 | 10.530 | 12.000 | 10.480 | 11.280 | 11.269 | 68,091,024 |
| 2025-05-07 | 10.840 | 11.050 | 10.400 | 10.550 | 10.540 | 32,125,634 |
| 2025-05-06 | 10.500 | 10.760 | 10.430 | 10.690 | 10.680 | 30,442,954 |
| 2025-04-30 | 10.230 | 10.530 | 10.080 | 10.330 | 10.320 | 37,088,975 |
| 2025-04-29 | 9.710 | 10.280 | 9.690 | 10.120 | 10.110 | 24,398,939 |
| 2025-04-28 | 10.000 | 10.060 | 9.730 | 9.760 | 9.751 | 20,952,994 |
| 2025-04-25 | 10.300 | 10.320 | 9.990 | 10.130 | 10.120 | 23,608,118 |
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.