Nanjing Zhongbei Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	4.380	4.510	4.330	4.500	4.133	7,114,800
2022-05-09	4.420	4.490	4.320	4.440	4.078	5,771,200
2022-05-06	4.350	4.410	4.290	4.380	4.023	5,408,195
2022-05-05	4.370	4.600	4.340	4.480	4.115	7,758,200
2022-04-29	4.230	4.520	4.230	4.460	4.097	12,037,799
2022-04-28	4.300	4.420	4.080	4.160	3.821	12,479,743
2022-04-27	4.450	4.490	4.230	4.440	4.078	16,856,800
2022-04-26	5.020	5.190	4.560	4.700	4.317	14,960,321
2022-04-25	5.260	5.570	5.060	5.070	4.657	16,566,817
2022-04-22	5.150	5.460	5.060	5.400	4.960	15,687,517
2022-04-21	5.330	5.440	5.120	5.140	4.721	13,448,000
2022-04-20	5.400	5.700	5.380	5.450	5.006	18,390,321
2022-04-19	5.350	5.570	5.220	5.470	5.024	20,943,078
2022-04-18	5.130	5.380	5.030	5.310	4.877	21,808,712
2022-04-15	5.070	5.420	5.050	5.210	4.785	30,977,727
2022-04-14	5.030	5.120	5.010	5.030	4.620	19,815,416
2022-04-13	5.050	5.380	4.970	5.130	4.712	37,469,176
2022-04-12	5.300	5.390	5.180	5.190	4.767	51,505,517
2022-04-11	6.910	6.910	5.750	5.750	5.281	70,843,295
2022-04-08	6.280	6.280	6.280	6.280	5.768	10,027,421
2022-04-07	5.260	5.710	5.170	5.710	5.245	25,728,085
2022-04-06	5.040	5.200	5.000	5.190	4.767	7,136,143
2022-04-01	5.000	5.100	4.970	5.060	4.648	4,154,928
2022-03-31	4.910	5.140	4.910	5.040	4.629	5,990,488
2022-03-30	4.980	5.000	4.930	4.950	4.547	2,123,900
2022-03-29	4.980	4.980	4.880	4.960	4.556	2,562,700
2022-03-28	4.850	4.970	4.840	4.960	4.556	2,646,300
2022-03-25	4.760	4.980	4.750	4.890	4.491	3,361,401
2022-03-24	4.880	4.880	4.790	4.790	4.400	1,643,100
2022-03-23	4.890	4.890	4.820	4.840	4.446	1,438,500
2022-03-22	4.870	4.880	4.790	4.860	4.464	1,768,400
2022-03-21	4.760	4.840	4.750	4.840	4.446	2,687,400
2022-03-18	4.660	4.760	4.640	4.740	4.354	2,476,221
2022-03-17	4.710	4.780	4.640	4.660	4.280	2,104,628
2022-03-16	4.540	4.670	4.480	4.640	4.262	2,494,339
2022-03-15	4.730	4.770	4.530	4.540	4.170	3,107,712
2022-03-14	4.870	4.930	4.780	4.780	4.390	2,569,900
2022-03-11	4.870	4.930	4.700	4.920	4.519	3,125,500
2022-03-10	4.770	4.900	4.770	4.840	4.446	2,476,301
2022-03-09	4.810	4.890	4.570	4.740	4.354	2,972,600
2022-03-08	5.000	5.000	4.800	4.800	4.409	4,676,200
2022-03-07	5.040	5.090	5.000	5.030	4.620	3,892,202
2022-03-04	5.100	5.110	5.020	5.060	4.648	4,555,385
2022-03-03	5.030	5.130	5.020	5.080	4.666	6,416,772
2022-03-02	5.050	5.060	4.980	5.010	4.602	3,177,010
2022-03-01	4.930	5.020	4.900	4.990	4.583	4,176,000
2022-02-28	4.950	4.980	4.870	4.910	4.510	2,214,610
2022-02-25	4.910	4.950	4.870	4.930	4.528	4,007,300
2022-02-24	4.970	5.010	4.880	4.910	4.510	6,974,605
2022-02-23	5.010	5.010	4.920	4.950	4.547	3,309,200
2022-02-22	4.990	5.040	4.950	5.010	4.602	3,932,556
2022-02-21	4.980	5.000	4.940	5.000	4.592	2,278,006
2022-02-18	4.960	4.990	4.900	4.980	4.574	2,270,256
2022-02-17	4.940	5.010	4.910	4.950	4.547	2,934,501
2022-02-16	4.870	4.970	4.860	4.970	4.565	3,841,900
2022-02-15	4.920	4.920	4.820	4.860	4.464	2,983,718
2022-02-14	4.910	4.930	4.860	4.910	4.510	1,783,800
2022-02-11	4.890	4.940	4.860	4.910	4.510	2,434,500
2022-02-10	4.910	4.910	4.860	4.910	4.510	2,388,400
2022-02-09	4.900	4.920	4.870	4.890	4.491	3,443,600

← NewerPage 19 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.