Nanjing Zhongbei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.510 | 4.530 | 4.460 | 4.470 | 4.106 | 2,009,000 |
| 2021-11-08 | 4.480 | 4.530 | 4.440 | 4.500 | 4.133 | 3,424,104 |
| 2021-11-05 | 4.420 | 4.550 | 4.360 | 4.480 | 4.115 | 4,338,651 |
| 2021-11-04 | 4.340 | 4.430 | 4.340 | 4.420 | 4.060 | 1,518,923 |
| 2021-11-03 | 4.370 | 4.380 | 4.340 | 4.370 | 4.014 | 1,402,900 |
| 2021-11-02 | 4.450 | 4.450 | 4.320 | 4.340 | 3.986 | 3,108,365 |
| 2021-11-01 | 4.460 | 4.460 | 4.360 | 4.430 | 4.069 | 1,525,700 |
| 2021-10-29 | 4.350 | 4.420 | 4.330 | 4.400 | 4.041 | 1,727,503 |
| 2021-10-28 | 4.420 | 4.450 | 4.330 | 4.350 | 3.995 | 2,625,900 |
| 2021-10-27 | 4.480 | 4.480 | 4.420 | 4.440 | 4.078 | 1,875,400 |
| 2021-10-26 | 4.520 | 4.540 | 4.500 | 4.510 | 4.142 | 1,660,100 |
| 2021-10-25 | 4.460 | 4.560 | 4.440 | 4.500 | 4.133 | 1,646,800 |
| 2021-10-22 | 4.540 | 4.540 | 4.460 | 4.470 | 4.106 | 2,435,700 |
| 2021-10-21 | 4.650 | 4.660 | 4.530 | 4.540 | 4.170 | 2,809,500 |
| 2021-10-20 | 4.610 | 4.650 | 4.520 | 4.640 | 4.262 | 2,205,200 |
| 2021-10-19 | 4.690 | 4.720 | 4.620 | 4.620 | 4.243 | 2,633,000 |
| 2021-10-18 | 4.610 | 4.700 | 4.580 | 4.690 | 4.308 | 3,156,300 |
| 2021-10-15 | 4.760 | 4.770 | 4.580 | 4.610 | 4.234 | 6,266,300 |
| 2021-10-14 | 4.800 | 4.810 | 4.740 | 4.790 | 4.400 | 2,769,100 |
← NewerPage 21 of 21 · 1,219 trading days
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.