Zhongbai Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.390 | 5.440 | 5.270 | 5.380 | 5.380 | 31,538,495 |
| 2023-02-02 | 5.260 | 5.430 | 5.200 | 5.420 | 5.420 | 40,860,810 |
| 2023-02-01 | 5.210 | 5.250 | 5.150 | 5.240 | 5.240 | 18,763,299 |
| 2023-01-31 | 5.100 | 5.200 | 5.060 | 5.190 | 5.190 | 15,482,402 |
| 2023-01-30 | 5.200 | 5.210 | 5.160 | 5.170 | 5.170 | 13,557,634 |
| 2023-01-20 | 5.060 | 5.140 | 5.060 | 5.140 | 5.140 | 11,360,800 |
| 2023-01-19 | 5.100 | 5.100 | 5.030 | 5.060 | 5.060 | 12,331,700 |
| 2023-01-18 | 5.120 | 5.160 | 5.080 | 5.100 | 5.100 | 11,664,000 |
| 2023-01-17 | 5.200 | 5.260 | 5.100 | 5.110 | 5.110 | 14,890,200 |
| 2023-01-16 | 5.110 | 5.250 | 5.110 | 5.230 | 5.230 | 20,206,721 |
| 2023-01-13 | 5.090 | 5.150 | 5.070 | 5.120 | 5.120 | 13,850,322 |
| 2023-01-12 | 5.210 | 5.220 | 5.070 | 5.080 | 5.080 | 22,502,652 |
| 2023-01-11 | 5.330 | 5.340 | 5.130 | 5.200 | 5.200 | 27,849,408 |
| 2023-01-10 | 5.330 | 5.380 | 5.240 | 5.370 | 5.370 | 29,939,008 |
| 2023-01-09 | 5.300 | 5.340 | 5.250 | 5.330 | 5.330 | 26,062,008 |
| 2023-01-06 | 5.570 | 5.620 | 5.220 | 5.290 | 5.290 | 61,240,561 |
| 2023-01-05 | 5.810 | 5.810 | 5.510 | 5.630 | 5.630 | 55,240,296 |
| 2023-01-04 | 5.790 | 5.920 | 5.650 | 5.850 | 5.850 | 49,590,900 |
| 2023-01-03 | 6.010 | 6.080 | 5.840 | 5.870 | 5.870 | 66,253,897 |
| 2022-12-30 | 6.020 | 6.190 | 5.920 | 6.090 | 6.090 | 99,696,051 |
| 2022-12-29 | 5.720 | 6.050 | 5.570 | 5.950 | 5.950 | 63,612,454 |
| 2022-12-28 | 5.810 | 5.910 | 5.650 | 5.720 | 5.720 | 32,120,700 |
| 2022-12-27 | 5.750 | 5.910 | 5.610 | 5.850 | 5.850 | 38,849,200 |
| 2022-12-26 | 5.510 | 5.840 | 5.510 | 5.760 | 5.760 | 35,927,199 |
| 2022-12-23 | 5.760 | 5.880 | 5.490 | 5.560 | 5.560 | 44,094,699 |
| 2022-12-22 | 5.880 | 6.080 | 5.780 | 5.800 | 5.800 | 47,833,100 |
| 2022-12-21 | 5.720 | 6.060 | 5.700 | 5.960 | 5.960 | 55,919,100 |
| 2022-12-20 | 5.840 | 5.900 | 5.650 | 5.730 | 5.730 | 29,772,888 |
| 2022-12-19 | 6.010 | 6.080 | 5.780 | 5.900 | 5.900 | 38,075,299 |
| 2022-12-16 | 6.120 | 6.170 | 5.860 | 6.110 | 6.110 | 55,877,473 |
| 2022-12-15 | 6.260 | 6.650 | 6.160 | 6.200 | 6.200 | 80,903,875 |
| 2022-12-14 | 6.100 | 6.390 | 6.010 | 6.130 | 6.130 | 74,684,288 |
| 2022-12-13 | 5.930 | 6.420 | 5.880 | 6.260 | 6.260 | 94,904,753 |
| 2022-12-12 | 5.940 | 6.100 | 5.850 | 6.010 | 6.010 | 58,777,812 |
| 2022-12-09 | 6.040 | 6.080 | 5.820 | 5.970 | 5.970 | 72,614,539 |
| 2022-12-08 | 6.070 | 6.550 | 6.000 | 6.150 | 6.150 | 102,797,840 |
| 2022-12-07 | 6.200 | 6.630 | 6.030 | 6.310 | 6.310 | 157,965,837 |
| 2022-12-06 | 5.620 | 6.240 | 5.590 | 6.240 | 6.240 | 137,314,040 |
| 2022-12-05 | 5.720 | 5.790 | 5.580 | 5.670 | 5.670 | 52,218,200 |
| 2022-12-02 | 5.690 | 5.850 | 5.580 | 5.670 | 5.670 | 76,732,342 |
| 2022-12-01 | 5.760 | 6.140 | 5.590 | 5.820 | 5.820 | 130,440,282 |
| 2022-11-30 | 5.370 | 5.590 | 5.350 | 5.580 | 5.580 | 58,075,485 |
| 2022-11-29 | 5.330 | 5.500 | 5.240 | 5.430 | 5.430 | 46,941,007 |
| 2022-11-28 | 5.040 | 5.260 | 4.960 | 5.260 | 5.260 | 33,584,462 |
| 2022-11-25 | 5.070 | 5.110 | 5.040 | 5.090 | 5.090 | 18,136,100 |
| 2022-11-24 | 5.040 | 5.130 | 5.030 | 5.060 | 5.060 | 17,729,117 |
| 2022-11-23 | 5.110 | 5.150 | 5.010 | 5.080 | 5.080 | 18,087,268 |
| 2022-11-22 | 5.300 | 5.330 | 5.130 | 5.140 | 5.140 | 22,442,568 |
| 2022-11-21 | 5.350 | 5.350 | 5.180 | 5.280 | 5.280 | 25,736,685 |
| 2022-11-18 | 5.540 | 5.540 | 5.370 | 5.400 | 5.400 | 36,433,583 |
| 2022-11-17 | 5.610 | 5.700 | 5.470 | 5.540 | 5.540 | 40,243,568 |
| 2022-11-16 | 5.690 | 5.780 | 5.530 | 5.620 | 5.620 | 51,964,969 |
| 2022-11-15 | 5.650 | 5.870 | 5.540 | 5.770 | 5.770 | 72,357,667 |
| 2022-11-14 | 5.490 | 5.680 | 5.490 | 5.650 | 5.650 | 74,591,210 |
| 2022-11-11 | 5.490 | 5.940 | 5.400 | 5.540 | 5.540 | 80,927,772 |
| 2022-11-10 | 5.400 | 5.620 | 5.370 | 5.490 | 5.490 | 52,133,654 |
| 2022-11-09 | 5.400 | 5.520 | 5.330 | 5.420 | 5.420 | 40,313,391 |
| 2022-11-08 | 5.440 | 5.510 | 5.270 | 5.340 | 5.340 | 44,829,094 |
| 2022-11-07 | 5.360 | 5.550 | 5.360 | 5.480 | 5.480 | 63,938,116 |
| 2022-11-04 | 5.260 | 5.930 | 5.250 | 5.590 | 5.590 | 104,062,268 |
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.