Ningbo PIA Automation Holding Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.000 | 6.090 | 5.730 | 5.960 | 5.954 | 31,967,058 |
| 2024-10-25 | 5.310 | 6.180 | 5.300 | 6.020 | 6.014 | 52,132,761 |
| 2024-10-24 | 5.390 | 5.430 | 5.230 | 5.290 | 5.285 | 17,077,063 |
| 2024-10-23 | 5.320 | 5.550 | 5.280 | 5.410 | 5.405 | 22,954,474 |
| 2024-10-22 | 5.300 | 5.440 | 5.180 | 5.310 | 5.305 | 22,403,622 |
| 2024-10-21 | 5.190 | 5.700 | 5.110 | 5.360 | 5.355 | 36,587,495 |
| 2024-10-18 | 4.680 | 5.180 | 4.670 | 5.000 | 4.995 | 20,006,018 |
| 2024-10-17 | 4.740 | 4.880 | 4.700 | 4.720 | 4.716 | 10,072,215 |
| 2024-10-16 | 4.700 | 4.910 | 4.690 | 4.730 | 4.726 | 13,188,184 |
| 2024-10-15 | 4.960 | 5.020 | 4.760 | 4.780 | 4.775 | 14,241,090 |
| 2024-10-14 | 4.930 | 5.000 | 4.740 | 5.000 | 4.995 | 10,967,490 |
| 2024-10-11 | 5.320 | 5.320 | 4.800 | 4.870 | 4.865 | 16,816,133 |
| 2024-10-10 | 5.480 | 5.630 | 5.220 | 5.300 | 5.295 | 18,759,554 |
| 2024-10-09 | 5.610 | 5.790 | 5.330 | 5.410 | 5.405 | 28,417,495 |
| 2024-10-08 | 6.040 | 6.040 | 5.510 | 5.900 | 5.894 | 48,777,061 |
| 2024-09-30 | 4.430 | 5.050 | 4.380 | 5.050 | 5.045 | 29,375,077 |
| 2024-09-27 | 4.130 | 4.280 | 4.080 | 4.260 | 4.256 | 9,462,848 |
| 2024-09-26 | 3.900 | 4.080 | 3.900 | 4.070 | 4.066 | 12,910,453 |
| 2024-09-25 | 3.990 | 4.050 | 3.910 | 3.910 | 3.906 | 11,666,622 |
| 2024-09-24 | 3.800 | 3.920 | 3.760 | 3.920 | 3.916 | 7,890,544 |
| 2024-09-23 | 3.770 | 3.800 | 3.750 | 3.770 | 3.766 | 2,865,068 |
| 2024-09-20 | 3.790 | 3.830 | 3.720 | 3.770 | 3.766 | 3,741,488 |
| 2024-09-19 | 3.730 | 3.830 | 3.690 | 3.810 | 3.806 | 5,097,162 |
| 2024-09-18 | 3.740 | 3.740 | 3.650 | 3.730 | 3.726 | 3,118,822 |
| 2024-09-13 | 3.800 | 3.800 | 3.720 | 3.730 | 3.726 | 3,032,288 |
| 2024-09-12 | 3.810 | 3.840 | 3.740 | 3.770 | 3.766 | 2,976,499 |
| 2024-09-11 | 3.850 | 3.850 | 3.760 | 3.790 | 3.786 | 3,046,623 |
| 2024-09-10 | 3.820 | 3.850 | 3.760 | 3.850 | 3.846 | 3,364,212 |
| 2024-09-09 | 3.850 | 3.870 | 3.770 | 3.810 | 3.806 | 4,764,994 |
| 2024-09-06 | 3.920 | 4.040 | 3.870 | 3.880 | 3.876 | 4,803,658 |
| 2024-09-05 | 3.930 | 3.960 | 3.910 | 3.940 | 3.936 | 3,592,197 |
| 2024-09-04 | 3.940 | 3.980 | 3.880 | 3.910 | 3.906 | 4,514,245 |
| 2024-09-03 | 3.960 | 4.000 | 3.900 | 3.940 | 3.936 | 3,776,902 |
| 2024-09-02 | 3.960 | 3.980 | 3.890 | 3.920 | 3.916 | 5,985,359 |
| 2024-08-30 | 3.910 | 4.000 | 3.900 | 3.960 | 3.956 | 6,881,435 |
| 2024-08-29 | 3.800 | 3.940 | 3.770 | 3.910 | 3.906 | 6,323,220 |
| 2024-08-28 | 3.740 | 3.870 | 3.690 | 3.800 | 3.796 | 5,526,421 |
| 2024-08-27 | 3.830 | 3.830 | 3.730 | 3.750 | 3.746 | 3,414,385 |
| 2024-08-26 | 3.740 | 3.860 | 3.740 | 3.820 | 3.816 | 3,922,716 |
| 2024-08-23 | 3.740 | 3.770 | 3.680 | 3.720 | 3.716 | 4,058,147 |
| 2024-08-22 | 4.000 | 4.000 | 3.730 | 3.730 | 3.726 | 11,231,943 |
| 2024-08-21 | 3.940 | 4.150 | 3.910 | 4.000 | 3.996 | 8,014,440 |
| 2024-08-20 | 4.000 | 4.060 | 3.880 | 3.950 | 3.946 | 6,415,698 |
| 2024-08-19 | 4.060 | 4.120 | 3.970 | 4.000 | 3.996 | 11,554,152 |
| 2024-08-16 | 3.880 | 3.950 | 3.860 | 3.920 | 3.916 | 4,945,564 |
| 2024-08-15 | 3.790 | 3.880 | 3.770 | 3.860 | 3.856 | 3,036,997 |
| 2024-08-14 | 3.830 | 3.840 | 3.780 | 3.800 | 3.796 | 2,683,273 |
| 2024-08-13 | 3.780 | 3.820 | 3.740 | 3.810 | 3.806 | 2,499,175 |
| 2024-08-12 | 3.810 | 3.830 | 3.750 | 3.780 | 3.776 | 2,802,573 |
| 2024-08-09 | 3.920 | 3.950 | 3.830 | 3.830 | 3.826 | 3,129,449 |
| 2024-08-08 | 3.930 | 3.940 | 3.820 | 3.880 | 3.876 | 4,006,411 |
| 2024-08-07 | 4.070 | 4.070 | 3.940 | 3.940 | 3.936 | 5,537,692 |
| 2024-08-06 | 3.910 | 4.050 | 3.890 | 3.960 | 3.956 | 7,049,159 |
| 2024-08-05 | 3.910 | 3.980 | 3.870 | 3.890 | 3.886 | 7,141,574 |
| 2024-08-02 | 4.010 | 4.040 | 3.940 | 3.950 | 3.946 | 6,214,233 |
| 2024-08-01 | 4.070 | 4.090 | 4.020 | 4.050 | 4.046 | 6,599,859 |
| 2024-07-31 | 3.920 | 4.080 | 3.860 | 4.060 | 4.056 | 9,003,439 |
| 2024-07-30 | 3.840 | 3.940 | 3.810 | 3.880 | 3.876 | 4,258,074 |
| 2024-07-29 | 3.840 | 3.900 | 3.810 | 3.850 | 3.846 | 3,597,780 |
| 2024-07-26 | 3.790 | 3.860 | 3.770 | 3.840 | 3.836 | 3,213,402 |
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.