Ningbo PIA Automation Holding Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.270	10.630	9.970	10.270	10.260	37,869,391
2025-04-23	9.750	10.300	9.700	10.170	10.160	33,968,500
2025-04-22	9.690	9.760	9.440	9.550	9.541	18,695,084
2025-04-21	9.100	9.780	9.060	9.760	9.751	22,519,967
2025-04-18	9.160	9.270	9.050	9.160	9.151	11,325,826
2025-04-17	9.370	9.480	9.160	9.170	9.161	16,604,256
2025-04-16	9.750	9.750	9.220	9.370	9.361	18,179,364
2025-04-15	9.970	9.980	9.590	9.750	9.741	16,567,436
2025-04-14	9.960	10.260	9.710	9.850	9.841	25,865,450
2025-04-11	9.330	9.850	9.250	9.690	9.681	24,082,641
2025-04-10	9.500	10.190	9.420	9.500	9.491	40,583,109
2025-04-09	8.700	9.360	7.730	9.220	9.211	42,382,764
2025-04-08	9.380	9.700	8.660	9.140	9.131	39,057,501
2025-04-07	10.300	10.430	9.070	9.070	9.061	34,035,255
2025-04-03	10.910	11.490	10.910	11.340	11.329	27,172,548
2025-04-02	10.490	11.490	10.490	11.220	11.209	40,294,835
2025-04-01	10.570	10.680	10.370	10.680	10.670	20,088,977
2025-03-31	10.550	10.690	10.040	10.540	10.530	25,837,533
2025-03-28	11.060	11.170	10.770	10.880	10.870	16,934,839
2025-03-27	11.260	11.430	10.960	11.060	11.049	18,934,867
2025-03-26	11.170	11.790	11.090	11.270	11.259	24,510,086
2025-03-25	11.510	11.960	11.240	11.320	11.309	39,607,173
2025-03-24	11.290	11.460	10.690	11.240	11.229	31,209,566
2025-03-21	12.030	12.090	11.210	11.250	11.239	37,923,900
2025-03-20	12.400	12.510	11.650	12.070	12.059	34,846,394
2025-03-19	12.180	12.790	12.180	12.400	12.388	43,575,370
2025-03-18	12.500	12.690	12.030	12.200	12.188	30,475,617
2025-03-17	12.030	12.350	11.630	12.330	12.318	38,307,809
2025-03-14	11.800	12.500	11.500	12.150	12.138	49,070,693
2025-03-13	13.150	13.250	11.550	11.820	11.809	63,393,329
2025-03-12	13.420	13.780	13.080	13.110	13.098	51,483,777
2025-03-11	13.370	14.170	12.760	13.430	13.417	75,545,217
2025-03-10	14.700	14.860	13.420	13.420	13.407	85,438,103
2025-03-07	12.230	14.180	12.220	13.650	13.637	74,002,466
2025-03-06	11.770	12.950	11.590	12.430	12.418	57,173,839
2025-03-05	11.540	11.780	11.410	11.650	11.639	31,819,681
2025-03-04	11.190	11.900	11.160	11.650	11.639	33,557,043
2025-03-03	11.630	12.080	10.980	11.390	11.379	44,268,833
2025-02-28	12.710	13.000	11.390	11.400	11.389	60,574,019
2025-02-27	12.820	13.460	12.080	12.500	12.488	71,215,746
2025-02-26	11.730	13.800	11.680	13.100	13.088	87,882,453
2025-02-25	11.460	12.060	11.400	11.560	11.549	52,813,865
2025-02-24	12.030	12.630	11.720	11.890	11.879	72,950,474
2025-02-21	11.110	11.520	10.890	11.490	11.479	69,789,582
2025-02-20	10.760	11.910	10.610	11.380	11.369	88,356,470
2025-02-19	9.570	10.650	9.530	10.530	10.520	69,419,426
2025-02-18	9.580	10.030	9.420	9.660	9.651	55,020,701
2025-02-17	9.310	9.730	9.300	9.580	9.571	35,324,964
2025-02-14	9.500	9.580	9.230	9.360	9.351	32,302,430
2025-02-13	10.250	10.250	9.470	9.490	9.481	48,732,475
2025-02-12	9.850	10.350	9.770	10.150	10.140	43,075,633
2025-02-11	10.400	10.430	9.720	9.850	9.841	56,913,997
2025-02-10	10.480	10.670	10.180	10.480	10.470	43,540,132
2025-02-07	10.320	10.770	10.180	10.480	10.470	52,866,641
2025-02-06	10.060	10.510	10.020	10.360	10.350	62,398,485
2025-02-05	9.200	10.660	9.060	10.330	10.320	83,279,775
2025-01-27	9.130	9.300	8.840	8.880	8.872	34,241,750
2025-01-24	8.730	8.900	8.430	8.840	8.832	32,020,311
2025-01-23	9.000	9.340	8.780	8.810	8.802	38,005,079
2025-01-22	9.090	9.210	8.810	8.870	8.862	27,355,409

← NewerPage 7 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.