Ningbo PIA Automation Holding Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.950 | 9.110 | 8.730 | 8.910 | 8.902 | 33,140,516 |
| 2025-01-20 | 8.980 | 9.140 | 8.730 | 8.840 | 8.832 | 31,676,316 |
| 2025-01-17 | 9.000 | 9.240 | 8.720 | 8.730 | 8.722 | 37,642,279 |
| 2025-01-16 | 8.750 | 9.140 | 8.360 | 9.080 | 9.071 | 57,514,534 |
| 2025-01-15 | 8.360 | 8.760 | 8.210 | 8.620 | 8.612 | 52,723,710 |
| 2025-01-14 | 7.460 | 8.340 | 7.460 | 8.300 | 8.292 | 45,542,540 |
| 2025-01-13 | 7.360 | 7.860 | 7.360 | 7.500 | 7.493 | 29,257,055 |
| 2025-01-10 | 7.760 | 8.080 | 7.610 | 7.620 | 7.613 | 38,892,436 |
| 2025-01-09 | 7.350 | 7.950 | 7.350 | 7.730 | 7.723 | 36,634,346 |
| 2025-01-08 | 7.100 | 7.670 | 7.000 | 7.440 | 7.433 | 36,589,262 |
| 2025-01-07 | 6.840 | 7.150 | 6.800 | 7.150 | 7.143 | 17,621,441 |
| 2025-01-06 | 7.040 | 7.120 | 6.730 | 6.850 | 6.844 | 21,949,852 |
| 2025-01-03 | 7.800 | 7.850 | 7.060 | 7.120 | 7.113 | 30,946,722 |
| 2025-01-02 | 7.800 | 8.040 | 7.530 | 7.740 | 7.733 | 21,281,854 |
| 2024-12-31 | 8.120 | 8.230 | 7.740 | 7.750 | 7.743 | 20,513,149 |
| 2024-12-30 | 8.190 | 8.240 | 7.860 | 8.070 | 8.062 | 19,395,210 |
| 2024-12-27 | 8.320 | 8.460 | 8.040 | 8.100 | 8.092 | 28,098,475 |
| 2024-12-26 | 8.240 | 8.550 | 8.160 | 8.340 | 8.332 | 21,183,450 |
| 2024-12-25 | 8.850 | 8.860 | 8.180 | 8.270 | 8.262 | 31,105,887 |
| 2024-12-24 | 8.550 | 8.980 | 8.400 | 8.860 | 8.852 | 38,926,266 |
| 2024-12-23 | 9.120 | 9.170 | 8.350 | 8.390 | 8.382 | 41,272,045 |
| 2024-12-20 | 8.660 | 9.410 | 8.630 | 9.170 | 9.161 | 49,569,826 |
| 2024-12-19 | 8.690 | 8.960 | 8.530 | 8.660 | 8.652 | 35,134,637 |
| 2024-12-18 | 8.870 | 8.940 | 8.590 | 8.790 | 8.782 | 35,253,012 |
| 2024-12-17 | 9.530 | 9.600 | 8.720 | 8.800 | 8.792 | 48,611,605 |
| 2024-12-16 | 9.730 | 10.030 | 9.370 | 9.450 | 9.441 | 47,949,549 |
| 2024-12-13 | 10.050 | 10.530 | 9.680 | 9.700 | 9.691 | 64,364,735 |
| 2024-12-12 | 10.600 | 11.090 | 10.130 | 10.150 | 10.140 | 75,601,443 |
| 2024-12-11 | 9.900 | 11.560 | 9.570 | 10.780 | 10.770 | 91,417,213 |
| 2024-12-10 | 9.750 | 10.460 | 9.350 | 9.720 | 9.711 | 93,351,789 |
| 2024-12-09 | 8.870 | 9.880 | 8.810 | 9.350 | 9.341 | 90,865,794 |
| 2024-12-06 | 10.110 | 10.430 | 8.820 | 9.120 | 9.111 | 139,656,459 |
| 2024-12-05 | 8.810 | 10.460 | 8.810 | 9.990 | 9.981 | 117,002,270 |
| 2024-12-04 | 8.220 | 9.490 | 8.160 | 8.720 | 8.712 | 112,821,137 |
| 2024-12-03 | 7.890 | 9.010 | 7.730 | 8.600 | 8.592 | 136,677,832 |
| 2024-12-02 | 6.490 | 7.510 | 6.450 | 7.510 | 7.503 | 70,030,558 |
| 2024-11-29 | 5.910 | 6.340 | 5.860 | 6.260 | 6.254 | 28,789,973 |
| 2024-11-28 | 6.010 | 6.060 | 5.890 | 5.920 | 5.914 | 13,194,314 |
| 2024-11-27 | 6.000 | 6.070 | 5.770 | 6.030 | 6.024 | 15,484,574 |
| 2024-11-26 | 6.290 | 6.300 | 5.980 | 5.980 | 5.974 | 17,243,976 |
| 2024-11-25 | 5.930 | 6.260 | 5.860 | 6.260 | 6.254 | 20,583,582 |
| 2024-11-22 | 6.190 | 6.290 | 5.930 | 5.940 | 5.934 | 15,291,514 |
| 2024-11-21 | 6.320 | 6.320 | 6.110 | 6.190 | 6.184 | 15,292,838 |
| 2024-11-20 | 6.260 | 6.500 | 6.140 | 6.320 | 6.314 | 28,781,528 |
| 2024-11-19 | 5.750 | 6.110 | 5.750 | 6.100 | 6.094 | 17,671,349 |
| 2024-11-18 | 6.050 | 6.050 | 5.650 | 5.700 | 5.695 | 16,954,920 |
| 2024-11-15 | 6.150 | 6.270 | 5.960 | 5.960 | 5.954 | 18,302,055 |
| 2024-11-14 | 6.480 | 6.590 | 6.180 | 6.190 | 6.184 | 17,535,005 |
| 2024-11-13 | 6.350 | 6.520 | 6.180 | 6.390 | 6.384 | 20,290,946 |
| 2024-11-12 | 6.900 | 7.060 | 6.360 | 6.440 | 6.434 | 32,739,462 |
| 2024-11-11 | 6.480 | 6.760 | 6.400 | 6.760 | 6.754 | 30,869,793 |
| 2024-11-08 | 6.270 | 6.750 | 6.270 | 6.440 | 6.434 | 32,412,765 |
| 2024-11-07 | 6.450 | 6.470 | 6.240 | 6.380 | 6.374 | 21,279,964 |
| 2024-11-06 | 6.420 | 6.570 | 6.230 | 6.420 | 6.414 | 35,829,627 |
| 2024-11-05 | 6.300 | 6.420 | 6.050 | 6.370 | 6.364 | 35,963,392 |
| 2024-11-04 | 5.780 | 6.420 | 5.780 | 6.140 | 6.134 | 36,763,123 |
| 2024-11-01 | 5.950 | 6.150 | 5.710 | 5.750 | 5.745 | 25,185,212 |
| 2024-10-31 | 5.710 | 6.100 | 5.710 | 6.000 | 5.994 | 26,958,472 |
| 2024-10-30 | 5.880 | 5.950 | 5.650 | 5.700 | 5.695 | 31,503,797 |
| 2024-10-29 | 5.990 | 6.390 | 5.930 | 6.100 | 6.094 | 40,071,280 |
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.