Nanjing Zhongbei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.370 | 5.380 | 5.150 | 5.360 | 5.360 | 7,940,054 |
| 2026-10-22 | 5.480 | 5.500 | 5.380 | 5.380 | 5.380 | 4,412,400 |
| 2026-10-21 | 5.520 | 5.570 | 5.460 | 5.480 | 5.480 | 4,640,900 |
| 2026-10-20 | 5.580 | 5.580 | 5.440 | 5.490 | 5.490 | 6,197,165 |
| 2026-10-19 | 5.630 | 5.670 | 5.500 | 5.570 | 5.570 | 5,679,100 |
| 2026-10-16 | 5.650 | 5.720 | 5.600 | 5.650 | 5.650 | 7,698,411 |
| 2026-10-15 | 5.750 | 5.750 | 5.550 | 5.590 | 5.590 | 9,332,504 |
| 2026-10-14 | 5.760 | 5.850 | 5.750 | 5.790 | 5.790 | 7,766,709 |
| 2026-10-13 | 5.710 | 5.790 | 5.630 | 5.780 | 5.780 | 7,673,900 |
| 2026-10-12 | 5.820 | 5.820 | 5.700 | 5.730 | 5.730 | 5,229,100 |
| 2026-10-09 | 5.810 | 5.850 | 5.670 | 5.810 | 5.810 | 7,614,800 |
| 2026-10-08 | 5.700 | 5.860 | 5.700 | 5.810 | 5.810 | 7,183,600 |
| 2026-09-30 | 5.740 | 5.740 | 5.660 | 5.740 | 5.740 | 5,494,600 |
| 2026-09-29 | 5.640 | 5.720 | 5.610 | 5.700 | 5.700 | 5,046,800 |
| 2026-09-28 | 5.660 | 5.690 | 5.620 | 5.630 | 5.630 | 3,778,894 |
| 2026-09-24 | 5.690 | 5.740 | 5.630 | 5.690 | 5.690 | 4,491,350 |
| 2026-09-23 | 5.760 | 5.800 | 5.680 | 5.690 | 5.690 | 6,794,557 |
Page 1 of 1 · 17 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.