Nanjing Zhongbei Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	4.820	4.900	4.760	4.900	4.501	3,436,378
2022-02-07	4.630	4.850	4.610	4.820	4.427	5,212,060
2022-01-28	4.510	4.610	4.500	4.600	4.225	1,720,400
2022-01-27	4.630	4.630	4.480	4.490	4.124	1,869,200
2022-01-26	4.520	4.600	4.520	4.600	4.225	1,249,300
2022-01-25	4.700	4.710	4.500	4.520	4.152	2,388,200
2022-01-24	4.750	4.760	4.670	4.720	4.335	1,833,000
2022-01-21	4.830	4.850	4.720	4.740	4.354	2,683,183
2022-01-20	4.920	4.940	4.800	4.810	4.418	2,446,000
2022-01-19	4.900	4.950	4.870	4.920	4.519	1,961,800
2022-01-18	4.990	4.990	4.900	4.910	4.510	1,708,667
2022-01-17	4.900	4.970	4.880	4.960	4.556	2,143,050
2022-01-14	4.980	5.000	4.890	4.900	4.501	3,304,750
2022-01-13	4.950	5.020	4.950	4.990	4.583	2,884,272
2022-01-12	4.970	4.980	4.920	4.970	4.565	2,255,100
2022-01-11	4.910	4.990	4.890	4.940	4.537	2,438,077
2022-01-10	4.890	4.930	4.850	4.910	4.510	2,178,100
2022-01-07	4.950	5.000	4.880	4.890	4.491	3,486,600
2022-01-06	4.920	5.000	4.920	4.970	4.565	2,764,400
2022-01-05	5.000	5.020	4.910	4.950	4.547	3,440,071
2022-01-04	4.950	5.020	4.910	5.000	4.592	4,118,900
2021-12-31	5.020	5.020	4.940	4.940	4.537	2,960,600
2021-12-30	4.960	4.990	4.920	4.980	4.574	2,995,472
2021-12-29	4.950	5.050	4.860	4.950	4.547	5,247,300
2021-12-28	4.880	5.070	4.780	4.990	4.583	9,192,900
2021-12-27	4.780	4.890	4.760	4.850	4.455	3,398,843
2021-12-24	4.840	4.900	4.760	4.770	4.381	4,435,301
2021-12-23	4.880	4.900	4.840	4.840	4.446	6,513,643
2021-12-22	5.050	5.190	4.950	4.970	4.565	10,942,532
2021-12-21	4.800	5.270	4.800	5.040	4.629	16,465,364
2021-12-20	4.820	4.870	4.780	4.820	4.427	4,363,756
2021-12-17	4.830	4.870	4.770	4.800	4.409	4,529,124
2021-12-16	4.720	4.810	4.700	4.800	4.409	4,078,300
2021-12-15	4.690	4.730	4.660	4.710	4.326	3,040,470
2021-12-14	4.690	4.690	4.640	4.660	4.280	1,142,600
2021-12-13	4.670	4.700	4.660	4.670	4.289	1,577,654
2021-12-10	4.690	4.730	4.660	4.680	4.299	1,685,400
2021-12-09	4.660	4.690	4.650	4.690	4.308	1,863,600
2021-12-08	4.630	4.670	4.630	4.660	4.280	1,634,500
2021-12-07	4.660	4.680	4.600	4.650	4.271	2,409,411
2021-12-06	4.680	4.730	4.630	4.640	4.262	2,737,800
2021-12-03	4.640	4.690	4.620	4.670	4.289	2,399,656
2021-12-02	4.640	4.680	4.620	4.640	4.262	1,821,900
2021-12-01	4.560	4.660	4.530	4.640	4.262	3,142,991
2021-11-30	4.520	4.600	4.510	4.570	4.198	2,032,849
2021-11-29	4.550	4.560	4.510	4.520	4.152	2,061,900
2021-11-26	4.630	4.630	4.560	4.570	4.198	1,860,521
2021-11-25	4.560	4.650	4.560	4.620	4.243	2,777,549
2021-11-24	4.600	4.620	4.560	4.590	4.216	2,249,200
2021-11-23	4.580	4.590	4.560	4.580	4.207	1,581,717
2021-11-22	4.590	4.610	4.550	4.580	4.207	1,834,033
2021-11-19	4.540	4.580	4.480	4.570	4.198	1,927,254
2021-11-18	4.570	4.680	4.520	4.540	4.170	2,709,000
2021-11-17	4.520	4.570	4.510	4.570	4.198	2,552,400
2021-11-16	4.550	4.550	4.510	4.510	4.142	1,457,400
2021-11-15	4.540	4.560	4.480	4.550	4.179	2,822,046
2021-11-12	4.520	4.530	4.460	4.480	4.115	1,421,700
2021-11-11	4.460	4.510	4.430	4.510	4.142	1,673,614
2021-11-10	4.480	4.480	4.400	4.460	4.097	1,795,600
2021-11-09	4.510	4.530	4.460	4.470	4.106	2,009,000

← NewerPage 20 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.