Ningbo PIA Automation Holding Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.030 | 9.440 | 8.010 | 9.020 | 9.020 | 37,902,056 |
| 2026-10-19 | 7.780 | 8.090 | 7.520 | 8.040 | 8.040 | 14,440,257 |
| 2026-10-16 | 7.930 | 8.080 | 7.700 | 7.750 | 7.750 | 10,471,118 |
| 2026-10-15 | 8.190 | 8.190 | 7.740 | 7.780 | 7.780 | 15,851,343 |
| 2026-10-14 | 8.280 | 8.520 | 8.140 | 8.290 | 8.290 | 11,367,930 |
| 2026-10-13 | 8.590 | 8.660 | 8.150 | 8.300 | 8.300 | 17,794,440 |
| 2026-10-12 | 9.310 | 9.310 | 8.640 | 8.670 | 8.670 | 13,349,127 |
| 2026-10-09 | 9.490 | 9.560 | 9.000 | 9.290 | 9.290 | 13,853,983 |
| 2026-10-08 | 9.810 | 9.890 | 9.450 | 9.520 | 9.520 | 11,264,726 |
| 2026-09-30 | 9.940 | 10.150 | 9.830 | 9.880 | 9.880 | 10,690,057 |
| 2026-09-29 | 9.860 | 10.070 | 9.710 | 9.920 | 9.920 | 10,692,258 |
| 2026-09-28 | 10.160 | 10.200 | 9.800 | 9.860 | 9.860 | 14,758,366 |
| 2026-09-24 | 9.810 | 10.240 | 9.810 | 10.150 | 10.150 | 19,664,323 |
| 2026-09-23 | 9.750 | 10.030 | 9.750 | 9.910 | 9.910 | 13,201,801 |
| 2026-09-22 | 9.990 | 10.060 | 9.750 | 9.860 | 9.860 | 25,461,252 |
| 2026-09-21 | 9.150 | 9.900 | 9.150 | 9.880 | 9.880 | 34,960,076 |
| 2026-09-18 | 8.920 | 9.130 | 8.900 | 9.040 | 9.040 | 10,980,571 |
| 2026-09-17 | 8.760 | 8.940 | 8.700 | 8.860 | 8.860 | 9,073,196 |
| 2026-09-16 | 8.620 | 8.800 | 8.520 | 8.770 | 8.770 | 7,402,457 |
| 2026-09-15 | 8.680 | 8.820 | 8.560 | 8.620 | 8.620 | 5,681,376 |
| 2026-09-14 | 8.290 | 8.870 | 8.200 | 8.690 | 8.690 | 12,828,025 |
| 2026-09-11 | 8.330 | 8.510 | 8.090 | 8.350 | 8.350 | 8,002,584 |
| 2026-09-10 | 8.380 | 8.410 | 8.280 | 8.350 | 8.350 | 4,292,777 |
| 2026-09-09 | 8.460 | 8.540 | 8.360 | 8.420 | 8.420 | 4,688,199 |
| 2026-09-08 | 8.570 | 8.600 | 8.470 | 8.480 | 8.480 | 5,866,713 |
| 2026-09-07 | 8.560 | 8.740 | 8.560 | 8.580 | 8.580 | 5,895,454 |
| 2026-09-04 | 8.730 | 8.780 | 8.490 | 8.560 | 8.560 | 7,181,708 |
| 2026-09-03 | 8.650 | 8.760 | 8.550 | 8.610 | 8.610 | 3,676,527 |
| 2026-09-02 | 8.670 | 8.760 | 8.550 | 8.600 | 8.600 | 4,369,531 |
| 2026-09-01 | 8.730 | 8.780 | 8.630 | 8.750 | 8.750 | 5,049,601 |
| 2026-08-31 | 8.650 | 8.760 | 8.590 | 8.730 | 8.730 | 4,884,021 |
| 2026-08-28 | 8.900 | 8.900 | 8.670 | 8.690 | 8.690 | 5,560,140 |
| 2026-08-27 | 8.750 | 9.050 | 8.700 | 8.830 | 8.830 | 7,560,001 |
| 2026-08-26 | 8.660 | 8.750 | 8.550 | 8.670 | 8.670 | 5,538,168 |
| 2026-08-25 | 8.440 | 8.680 | 8.400 | 8.630 | 8.630 | 6,184,719 |
| 2026-08-24 | 8.700 | 8.750 | 8.430 | 8.480 | 8.480 | 6,828,364 |
| 2026-08-21 | 8.710 | 8.750 | 8.560 | 8.680 | 8.680 | 5,446,540 |
| 2026-08-20 | 8.810 | 8.900 | 8.700 | 8.700 | 8.700 | 6,873,104 |
| 2026-08-19 | 9.380 | 9.380 | 8.710 | 8.730 | 8.730 | 16,830,561 |
| 2026-08-18 | 9.450 | 9.480 | 9.250 | 9.430 | 9.430 | 9,796,123 |
| 2026-08-17 | 9.070 | 9.580 | 8.960 | 9.460 | 9.460 | 13,313,140 |
| 2026-08-14 | 9.200 | 9.280 | 9.030 | 9.070 | 9.070 | 5,443,303 |
| 2026-08-13 | 9.360 | 9.430 | 9.120 | 9.130 | 9.130 | 8,395,192 |
| 2026-08-12 | 9.200 | 9.410 | 9.130 | 9.290 | 9.290 | 9,265,840 |
| 2026-08-11 | 9.360 | 9.360 | 9.140 | 9.180 | 9.180 | 10,829,991 |
| 2026-08-10 | 9.520 | 9.590 | 9.330 | 9.340 | 9.340 | 10,623,407 |
| 2026-08-07 | 9.570 | 9.570 | 9.320 | 9.490 | 9.490 | 9,322,862 |
| 2026-08-06 | 9.410 | 9.590 | 9.280 | 9.500 | 9.500 | 10,133,078 |
| 2026-08-05 | 9.420 | 9.560 | 9.300 | 9.410 | 9.410 | 8,118,609 |
| 2026-08-04 | 9.390 | 9.520 | 9.300 | 9.420 | 9.420 | 11,333,091 |
| 2026-08-03 | 9.230 | 9.600 | 9.230 | 9.380 | 9.380 | 9,465,293 |
| 2026-07-31 | 9.060 | 9.460 | 9.050 | 9.210 | 9.210 | 14,758,607 |
| 2026-07-30 | 8.790 | 8.950 | 8.670 | 8.880 | 8.880 | 9,676,842 |
| 2026-07-29 | 8.280 | 8.960 | 8.270 | 8.870 | 8.870 | 15,666,987 |
| 2026-07-28 | 8.360 | 8.450 | 8.250 | 8.320 | 8.320 | 7,615,575 |
| 2026-07-27 | 8.200 | 8.490 | 8.200 | 8.420 | 8.420 | 7,779,130 |
| 2026-07-24 | 8.490 | 8.490 | 8.230 | 8.240 | 8.240 | 9,232,889 |
| 2026-07-23 | 8.520 | 8.640 | 8.460 | 8.580 | 8.580 | 7,631,844 |
| 2026-07-22 | 8.800 | 8.890 | 8.480 | 8.540 | 8.540 | 12,357,253 |
| 2026-07-21 | 8.480 | 9.050 | 8.450 | 8.900 | 8.900 | 14,362,523 |
Page 1 of 19 · 1,109 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.