Zhongbai Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.260 | 5.930 | 5.250 | 5.590 | 5.590 | 104,062,268 |
| 2022-11-03 | 4.990 | 5.490 | 4.980 | 5.490 | 5.490 | 85,160,696 |
| 2022-11-02 | 4.740 | 5.070 | 4.720 | 4.990 | 4.990 | 32,237,601 |
| 2022-11-01 | 4.620 | 4.790 | 4.600 | 4.790 | 4.790 | 12,946,468 |
| 2022-10-31 | 4.630 | 4.700 | 4.590 | 4.620 | 4.620 | 12,801,000 |
| 2022-10-28 | 4.980 | 5.010 | 4.680 | 4.700 | 4.700 | 18,464,700 |
| 2022-10-27 | 4.930 | 5.020 | 4.930 | 4.950 | 4.950 | 15,182,200 |
| 2022-10-26 | 4.910 | 5.010 | 4.900 | 4.970 | 4.970 | 17,920,300 |
| 2022-10-25 | 4.920 | 4.960 | 4.790 | 4.930 | 4.930 | 19,204,699 |
| 2022-10-24 | 5.040 | 5.120 | 4.900 | 4.920 | 4.920 | 26,538,202 |
| 2022-10-21 | 5.060 | 5.250 | 5.020 | 5.030 | 5.030 | 30,126,377 |
| 2022-10-20 | 5.150 | 5.250 | 5.070 | 5.120 | 5.120 | 28,648,201 |
| 2022-10-19 | 5.150 | 5.360 | 5.090 | 5.210 | 5.210 | 39,870,142 |
| 2022-10-18 | 5.150 | 5.250 | 5.120 | 5.160 | 5.160 | 39,323,878 |
| 2022-10-17 | 5.090 | 5.280 | 5.000 | 5.160 | 5.160 | 47,362,359 |
| 2022-10-14 | 4.970 | 5.100 | 4.940 | 5.070 | 5.070 | 32,492,100 |
| 2022-10-13 | 5.010 | 5.050 | 4.930 | 4.950 | 4.950 | 29,897,601 |
| 2022-10-12 | 5.050 | 5.070 | 4.880 | 5.070 | 5.070 | 28,422,475 |
| 2022-10-11 | 5.180 | 5.190 | 4.970 | 5.020 | 5.020 | 26,491,400 |
| 2022-10-10 | 5.160 | 5.250 | 5.100 | 5.170 | 5.170 | 36,005,125 |
| 2022-09-30 | 5.320 | 5.360 | 5.090 | 5.090 | 5.090 | 38,142,358 |
| 2022-09-29 | 5.800 | 5.820 | 5.100 | 5.290 | 5.290 | 63,907,113 |
| 2022-09-28 | 5.920 | 6.070 | 5.630 | 5.650 | 5.650 | 68,384,502 |
| 2022-09-27 | 6.050 | 6.450 | 5.720 | 6.180 | 6.180 | 84,110,695 |
| 2022-09-26 | 6.190 | 6.700 | 6.190 | 6.200 | 6.200 | 85,874,124 |
| 2022-09-23 | 7.500 | 7.700 | 6.880 | 6.880 | 6.880 | 81,690,394 |
| 2022-09-22 | 7.070 | 7.880 | 6.920 | 7.640 | 7.640 | 90,288,733 |
| 2022-09-21 | 6.900 | 7.690 | 6.880 | 7.320 | 7.320 | 82,392,771 |
| 2022-09-20 | 7.180 | 7.900 | 7.030 | 7.070 | 7.070 | 91,151,244 |
| 2022-09-19 | 6.930 | 8.100 | 6.750 | 7.560 | 7.560 | 102,058,357 |
| 2022-09-16 | 6.290 | 7.360 | 6.020 | 7.360 | 7.360 | 92,886,133 |
| 2022-09-15 | 7.420 | 7.600 | 6.690 | 6.690 | 6.690 | 78,131,426 |
| 2022-09-14 | 7.000 | 7.430 | 6.990 | 7.430 | 7.430 | 25,090,232 |
| 2022-09-13 | 6.260 | 6.750 | 6.190 | 6.750 | 6.750 | 41,581,974 |
| 2022-09-09 | 5.650 | 6.140 | 5.650 | 6.140 | 6.140 | 31,279,454 |
| 2022-09-08 | 5.090 | 5.580 | 5.000 | 5.580 | 5.580 | 36,820,686 |
| 2022-09-07 | 5.160 | 5.180 | 5.010 | 5.070 | 5.070 | 12,138,300 |
| 2022-09-06 | 5.210 | 5.240 | 5.100 | 5.170 | 5.170 | 12,139,637 |
| 2022-09-05 | 5.100 | 5.280 | 5.070 | 5.260 | 5.260 | 22,049,588 |
| 2022-09-02 | 5.400 | 5.640 | 5.180 | 5.280 | 5.280 | 36,026,266 |
| 2022-09-01 | 4.950 | 5.410 | 4.900 | 5.410 | 5.410 | 17,197,571 |
| 2022-08-31 | 5.040 | 5.040 | 4.890 | 4.920 | 4.920 | 2,552,839 |
| 2022-08-30 | 5.010 | 5.030 | 4.930 | 5.010 | 5.010 | 6,032,641 |
| 2022-08-29 | 4.870 | 5.020 | 4.860 | 4.980 | 4.980 | 5,035,294 |
| 2022-08-26 | 4.920 | 4.950 | 4.870 | 4.940 | 4.940 | 1,912,749 |
| 2022-08-25 | 4.870 | 4.930 | 4.830 | 4.910 | 4.910 | 2,260,516 |
| 2022-08-24 | 4.940 | 4.960 | 4.850 | 4.880 | 4.880 | 2,087,000 |
| 2022-08-23 | 4.910 | 4.960 | 4.900 | 4.940 | 4.940 | 1,914,300 |
| 2022-08-22 | 4.880 | 4.950 | 4.840 | 4.920 | 4.920 | 3,232,700 |
| 2022-08-19 | 4.870 | 4.920 | 4.830 | 4.890 | 4.890 | 2,681,195 |
| 2022-08-18 | 4.880 | 4.880 | 4.810 | 4.870 | 4.870 | 1,445,632 |
| 2022-08-17 | 4.880 | 4.920 | 4.860 | 4.870 | 4.870 | 1,367,200 |
| 2022-08-16 | 4.850 | 4.890 | 4.830 | 4.870 | 4.870 | 1,611,109 |
| 2022-08-15 | 4.860 | 4.890 | 4.810 | 4.840 | 4.840 | 2,001,509 |
| 2022-08-12 | 4.860 | 4.880 | 4.820 | 4.860 | 4.860 | 2,314,210 |
| 2022-08-11 | 4.790 | 4.860 | 4.770 | 4.860 | 4.860 | 1,805,500 |
| 2022-08-10 | 4.800 | 4.800 | 4.740 | 4.780 | 4.780 | 1,422,800 |
| 2022-08-09 | 4.830 | 4.830 | 4.780 | 4.800 | 4.800 | 2,133,759 |
| 2022-08-08 | 4.810 | 4.850 | 4.790 | 4.820 | 4.820 | 2,117,500 |
| 2022-08-05 | 4.820 | 4.830 | 4.760 | 4.820 | 4.820 | 2,149,800 |
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.