Nanjing Zhongbei Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	5.160	5.350	4.980	4.990	4.681	36,143,776
2022-08-02	5.560	5.560	5.110	5.130	4.813	42,361,515
2022-08-01	5.800	6.030	5.590	5.620	5.272	59,189,550
2022-07-29	6.080	6.790	5.640	6.210	5.826	92,666,946
2022-07-28	5.710	6.170	5.480	6.170	5.788	64,657,745
2022-07-27	5.070	5.610	5.050	5.610	5.263	9,876,869
2022-07-26	5.030	5.140	4.900	5.100	4.784	16,642,532
2022-07-25	5.000	5.180	4.920	5.010	4.700	15,365,601
2022-07-22	4.830	5.270	4.810	4.960	4.653	24,406,270
2022-07-21	4.770	4.900	4.730	4.840	4.541	7,381,000
2022-07-20	4.760	4.830	4.750	4.770	4.475	3,831,246
2022-07-19	4.710	4.780	4.700	4.750	4.456	5,406,000
2022-07-18	4.590	4.770	4.570	4.730	4.437	9,602,320
2022-07-15	4.840	4.840	4.490	4.700	4.409	11,800,842
2022-07-14	4.950	4.950	4.780	4.840	4.541	10,001,701
2022-07-13	4.900	4.990	4.870	4.990	4.681	7,671,600
2022-07-12	4.990	5.000	4.890	4.930	4.625	7,255,300
2022-07-11	4.900	5.000	4.870	4.990	4.681	8,517,900
2022-07-08	4.870	4.920	4.840	4.900	4.597	6,202,067
2022-07-07	4.770	4.930	4.760	4.860	4.559	9,215,487
2022-07-06	4.870	4.880	4.710	4.770	4.475	5,051,188
2022-07-05	4.840	4.920	4.790	4.870	4.569	8,826,200
2022-07-04	4.760	4.820	4.690	4.820	4.522	6,174,057
2022-07-01	4.780	4.800	4.710	4.750	4.456	7,180,020
2022-06-30	4.720	4.950	4.700	4.800	4.503	11,183,642
2022-06-29	4.890	4.930	4.770	4.780	4.390	6,401,200
2022-06-28	4.780	4.900	4.780	4.880	4.482	6,813,098
2022-06-27	4.780	4.820	4.750	4.770	4.381	4,165,900
2022-06-24	4.770	4.820	4.750	4.760	4.372	4,561,735
2022-06-23	4.720	4.810	4.690	4.810	4.418	5,466,200
2022-06-22	4.810	4.830	4.710	4.710	4.326	4,556,900
2022-06-21	4.880	4.900	4.760	4.830	4.436	6,232,001
2022-06-20	4.790	4.890	4.790	4.880	4.482	5,886,000
2022-06-17	4.800	4.850	4.730	4.800	4.409	5,087,719
2022-06-16	4.880	4.960	4.800	4.830	4.436	7,038,800
2022-06-15	4.910	4.950	4.860	4.860	4.464	7,609,642
2022-06-14	4.810	4.920	4.740	4.910	4.510	8,506,300
2022-06-13	4.970	4.990	4.810	4.900	4.501	9,771,800
2022-06-10	4.780	5.140	4.760	4.980	4.574	14,231,421
2022-06-09	4.860	4.930	4.760	4.810	4.418	10,396,011
2022-06-08	4.800	4.930	4.730	4.900	4.501	12,556,210
2022-06-07	4.740	4.810	4.660	4.760	4.372	5,915,300
2022-06-06	4.760	4.800	4.690	4.740	4.354	5,927,500
2022-06-02	4.820	4.850	4.730	4.760	4.372	3,749,600
2022-06-01	4.700	4.850	4.680	4.830	4.436	6,185,164
2022-05-31	4.760	4.760	4.670	4.750	4.363	4,774,000
2022-05-30	4.680	4.740	4.640	4.700	4.317	4,234,800
2022-05-27	4.670	4.700	4.610	4.660	4.280	3,731,600
2022-05-26	4.750	4.750	4.610	4.670	4.289	3,479,000
2022-05-25	4.500	4.700	4.480	4.690	4.308	4,565,910
2022-05-24	4.730	4.750	4.490	4.520	4.152	6,384,700
2022-05-23	4.700	4.740	4.660	4.740	4.354	3,990,200
2022-05-20	4.740	4.740	4.660	4.710	4.326	4,549,500
2022-05-19	4.670	4.760	4.620	4.720	4.335	4,334,409
2022-05-18	4.660	4.770	4.580	4.710	4.326	5,672,200
2022-05-17	4.680	4.680	4.560	4.610	4.234	5,256,100
2022-05-16	4.650	4.690	4.550	4.690	4.308	6,158,800
2022-05-13	4.550	4.630	4.480	4.580	4.207	5,722,400
2022-05-12	4.430	4.600	4.410	4.570	4.198	6,248,500
2022-05-11	4.480	4.630	4.450	4.480	4.115	7,468,300

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0600 CNY
2025-05-16	0.0600 CNY
2024-06-28	0.1000 CNY
2023-06-07	0.1000 CNY
2022-06-30	0.1000 CNY
2021-07-09	0.0650 CNY
2020-08-14	0.0650 CNY
2019-07-05	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.