Zhongbai Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.800 | 4.880 | 4.740 | 4.750 | 4.750 | 3,816,300 |
| 2022-08-02 | 5.020 | 5.020 | 4.780 | 4.820 | 4.820 | 4,323,179 |
| 2022-08-01 | 5.130 | 5.140 | 5.010 | 5.010 | 5.010 | 2,961,200 |
| 2022-07-29 | 5.140 | 5.180 | 5.090 | 5.110 | 5.110 | 3,236,511 |
| 2022-07-28 | 5.130 | 5.150 | 5.090 | 5.110 | 5.110 | 2,071,746 |
| 2022-07-27 | 5.130 | 5.150 | 5.080 | 5.120 | 5.120 | 2,020,745 |
| 2022-07-26 | 5.130 | 5.140 | 5.050 | 5.130 | 5.130 | 2,377,400 |
| 2022-07-25 | 5.090 | 5.130 | 5.050 | 5.130 | 5.130 | 2,977,000 |
| 2022-07-22 | 5.060 | 5.120 | 5.020 | 5.080 | 5.080 | 3,249,822 |
| 2022-07-21 | 5.150 | 5.160 | 5.070 | 5.080 | 5.080 | 4,105,300 |
| 2022-07-20 | 5.150 | 5.160 | 5.070 | 5.120 | 5.120 | 4,062,500 |
| 2022-07-19 | 5.020 | 5.140 | 5.020 | 5.110 | 5.110 | 4,856,400 |
| 2022-07-18 | 4.820 | 5.090 | 4.810 | 5.050 | 5.050 | 7,425,100 |
| 2022-07-15 | 5.090 | 5.100 | 4.840 | 4.860 | 4.860 | 6,525,600 |
| 2022-07-14 | 5.200 | 5.200 | 5.100 | 5.110 | 5.110 | 2,700,198 |
| 2022-07-13 | 5.180 | 5.200 | 5.130 | 5.200 | 5.200 | 3,634,921 |
| 2022-07-12 | 5.200 | 5.230 | 5.120 | 5.170 | 5.170 | 3,938,201 |
| 2022-07-11 | 5.080 | 5.200 | 5.020 | 5.180 | 5.180 | 6,202,063 |
| 2022-07-08 | 5.060 | 5.090 | 5.020 | 5.070 | 5.070 | 2,355,200 |
| 2022-07-07 | 5.000 | 5.090 | 4.990 | 5.050 | 5.050 | 3,346,860 |
| 2022-07-06 | 5.080 | 5.120 | 4.990 | 5.020 | 5.020 | 4,404,140 |
| 2022-07-05 | 5.190 | 5.200 | 5.070 | 5.120 | 5.120 | 4,694,205 |
| 2022-07-04 | 5.140 | 5.210 | 5.120 | 5.190 | 5.190 | 4,687,701 |
| 2022-07-01 | 5.120 | 5.150 | 5.080 | 5.130 | 5.130 | 3,632,700 |
| 2022-06-30 | 5.060 | 5.180 | 5.060 | 5.100 | 5.100 | 4,823,800 |
| 2022-06-29 | 5.190 | 5.190 | 5.040 | 5.040 | 5.040 | 3,316,898 |
| 2022-06-28 | 5.050 | 5.180 | 5.050 | 5.150 | 5.150 | 4,968,025 |
| 2022-06-27 | 5.070 | 5.140 | 5.030 | 5.070 | 5.070 | 4,404,700 |
| 2022-06-24 | 5.010 | 5.040 | 4.980 | 5.030 | 5.030 | 2,873,465 |
| 2022-06-23 | 4.930 | 5.010 | 4.910 | 5.000 | 5.000 | 3,421,400 |
| 2022-06-22 | 5.010 | 5.020 | 4.930 | 4.930 | 4.930 | 2,929,000 |
| 2022-06-21 | 5.000 | 5.060 | 4.940 | 4.990 | 4.990 | 3,805,855 |
| 2022-06-20 | 4.970 | 5.070 | 4.940 | 5.020 | 5.020 | 4,340,500 |
| 2022-06-17 | 4.970 | 4.980 | 4.900 | 4.970 | 4.970 | 3,833,500 |
| 2022-06-16 | 4.970 | 5.010 | 4.940 | 5.000 | 5.000 | 2,921,000 |
| 2022-06-15 | 4.990 | 5.030 | 4.970 | 4.970 | 4.970 | 3,862,200 |
| 2022-06-14 | 4.970 | 5.000 | 4.850 | 4.990 | 4.990 | 3,814,900 |
| 2022-06-13 | 4.980 | 5.040 | 4.910 | 4.990 | 4.990 | 3,588,700 |
| 2022-06-10 | 4.960 | 5.020 | 4.930 | 4.990 | 4.990 | 3,552,100 |
| 2022-06-09 | 5.080 | 5.100 | 4.950 | 4.960 | 4.960 | 4,644,400 |
| 2022-06-08 | 5.180 | 5.180 | 5.020 | 5.090 | 5.090 | 5,614,300 |
| 2022-06-07 | 5.200 | 5.340 | 5.080 | 5.170 | 5.170 | 6,171,501 |
| 2022-06-06 | 5.150 | 5.210 | 5.100 | 5.190 | 5.190 | 5,109,510 |
| 2022-06-02 | 5.290 | 5.290 | 5.120 | 5.170 | 5.170 | 5,315,568 |
| 2022-06-01 | 5.340 | 5.370 | 5.250 | 5.290 | 5.290 | 7,504,449 |
| 2022-05-31 | 5.210 | 5.440 | 5.150 | 5.360 | 5.360 | 11,793,100 |
| 2022-05-30 | 5.210 | 5.280 | 5.150 | 5.200 | 5.200 | 7,201,181 |
| 2022-05-27 | 5.100 | 5.160 | 5.030 | 5.150 | 5.150 | 5,424,500 |
| 2022-05-26 | 5.130 | 5.260 | 5.090 | 5.110 | 5.110 | 7,571,146 |
| 2022-05-25 | 4.830 | 5.100 | 4.820 | 5.100 | 5.100 | 9,360,412 |
| 2022-05-24 | 5.080 | 5.080 | 4.840 | 4.850 | 4.850 | 6,452,665 |
| 2022-05-23 | 5.100 | 5.110 | 5.020 | 5.080 | 5.080 | 4,993,400 |
| 2022-05-20 | 5.150 | 5.150 | 5.050 | 5.080 | 5.080 | 6,294,100 |
| 2022-05-19 | 5.200 | 5.200 | 5.060 | 5.160 | 5.160 | 6,040,700 |
| 2022-05-18 | 5.030 | 5.330 | 5.010 | 5.220 | 5.220 | 8,921,446 |
| 2022-05-17 | 5.140 | 5.170 | 4.990 | 5.010 | 5.010 | 6,624,200 |
| 2022-05-16 | 5.080 | 5.220 | 5.030 | 5.190 | 5.190 | 9,102,511 |
| 2022-05-13 | 5.050 | 5.100 | 5.000 | 5.070 | 5.070 | 7,212,766 |
| 2022-05-12 | 4.830 | 5.040 | 4.820 | 5.000 | 5.000 | 8,774,500 |
| 2022-05-11 | 4.890 | 5.060 | 4.860 | 4.910 | 4.910 | 10,188,200 |
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.