Zhongbai Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	4.560	4.700	4.560	4.690	4.690	17,259,120
2023-04-28	4.460	4.630	4.440	4.620	4.620	26,124,234
2023-04-27	4.340	4.380	4.290	4.370	4.370	12,438,241
2023-04-26	4.310	4.400	4.310	4.340	4.340	11,672,208
2023-04-25	4.410	4.440	4.270	4.340	4.340	11,531,408
2023-04-24	4.390	4.460	4.330	4.410	4.410	11,752,509
2023-04-21	4.530	4.600	4.400	4.400	4.400	13,621,000
2023-04-20	4.610	4.620	4.520	4.540	4.540	8,861,100
2023-04-19	4.690	4.700	4.620	4.620	4.620	9,360,100
2023-04-18	4.740	4.750	4.700	4.700	4.700	6,461,709
2023-04-17	4.720	4.760	4.690	4.750	4.750	5,815,444
2023-04-14	4.780	4.790	4.710	4.720	4.720	8,285,898
2023-04-13	4.710	4.790	4.710	4.790	4.790	10,613,908
2023-04-12	4.680	4.750	4.680	4.730	4.730	7,128,524
2023-04-11	4.680	4.710	4.660	4.690	4.690	6,394,800
2023-04-10	4.770	4.770	4.680	4.690	4.690	11,592,408
2023-04-07	4.730	4.770	4.700	4.770	4.770	8,059,501
2023-04-06	4.790	4.810	4.740	4.750	4.750	10,197,900
2023-04-04	4.890	4.910	4.780	4.820	4.820	15,489,400
2023-04-03	4.950	5.000	4.910	4.930	4.930	15,847,799
2023-03-31	4.860	5.010	4.830	4.990	4.990	27,248,600
2023-03-30	4.880	5.040	4.790	4.920	4.920	24,520,000
2023-03-29	4.900	4.940	4.840	4.880	4.880	8,160,500
2023-03-28	4.900	4.950	4.870	4.900	4.900	7,262,214
2023-03-27	4.930	4.950	4.860	4.900	4.900	7,877,900
2023-03-24	4.900	4.950	4.880	4.940	4.940	9,094,001
2023-03-23	4.900	4.910	4.860	4.890	4.890	7,350,346
2023-03-22	4.900	4.960	4.900	4.920	4.920	9,147,300
2023-03-21	4.780	4.930	4.760	4.900	4.900	13,734,700
2023-03-20	4.850	4.850	4.760	4.770	4.770	9,795,400
2023-03-17	4.830	4.880	4.830	4.850	4.850	6,799,399
2023-03-16	4.840	4.870	4.810	4.830	4.830	6,421,100
2023-03-15	4.840	4.870	4.830	4.870	4.870	7,085,600
2023-03-14	4.900	4.930	4.760	4.820	4.820	11,481,082
2023-03-13	4.930	4.960	4.860	4.920	4.920	10,159,485
2023-03-10	5.050	5.050	4.900	4.920	4.920	18,954,985
2023-03-09	5.140	5.150	5.040	5.070	5.070	17,372,685
2023-03-08	5.180	5.200	5.110	5.150	5.150	16,389,100
2023-03-07	5.330	5.380	5.200	5.210	5.210	26,280,352
2023-03-06	5.230	5.380	5.210	5.350	5.350	39,454,400
2023-03-03	5.170	5.300	5.160	5.250	5.250	25,900,673
2023-03-02	5.200	5.210	5.160	5.170	5.170	9,193,300
2023-03-01	5.200	5.210	5.170	5.210	5.210	7,820,622
2023-02-28	5.170	5.200	5.140	5.190	5.190	7,433,701
2023-02-27	5.160	5.230	5.140	5.160	5.160	7,732,283
2023-02-24	5.230	5.230	5.140	5.180	5.180	10,008,169
2023-02-23	5.230	5.280	5.180	5.230	5.230	13,307,500
2023-02-22	5.220	5.230	5.180	5.210	5.210	6,969,900
2023-02-21	5.240	5.240	5.170	5.240	5.240	12,309,800
2023-02-20	5.200	5.240	5.110	5.240	5.240	11,720,151
2023-02-17	5.160	5.260	5.130	5.200	5.200	14,998,685
2023-02-16	5.270	5.330	5.110	5.160	5.160	20,137,114
2023-02-15	5.340	5.360	5.270	5.270	5.270	13,215,100
2023-02-14	5.360	5.380	5.270	5.340	5.340	19,202,409
2023-02-13	5.290	5.380	5.270	5.330	5.330	19,183,400
2023-02-10	5.230	5.290	5.220	5.270	5.270	14,008,500
2023-02-09	5.200	5.240	5.160	5.240	5.240	12,940,299
2023-02-08	5.280	5.290	5.180	5.210	5.210	18,518,509
2023-02-07	5.350	5.380	5.250	5.280	5.280	20,967,600
2023-02-06	5.320	5.400	5.300	5.350	5.350	16,079,004

← NewerPage 15 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-28	0.0500 CNY
2020-07-09	0.0500 CNY
2019-05-22	0.0500 CNY

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