Zhongbai Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	4.830	4.940	4.760	4.930	4.930	7,693,200
2022-05-09	4.760	4.950	4.750	4.900	4.900	6,527,400
2022-05-06	4.780	4.820	4.680	4.760	4.760	6,155,400
2022-05-05	4.820	4.940	4.800	4.870	4.870	11,117,800
2022-04-29	4.640	4.990	4.630	4.920	4.920	15,495,220
2022-04-28	4.810	4.940	4.590	4.680	4.680	14,642,200
2022-04-27	4.850	5.140	4.650	4.820	4.820	21,556,800
2022-04-26	4.790	4.990	4.690	4.990	4.990	7,992,500
2022-04-25	4.800	4.930	4.540	4.540	4.540	12,214,500
2022-04-22	4.830	5.060	4.720	4.960	4.960	18,402,709
2022-04-21	5.560	5.570	5.000	5.000	5.000	23,771,892
2022-04-20	5.430	5.770	5.410	5.550	5.550	28,412,889
2022-04-19	5.760	5.850	5.540	5.640	5.640	39,567,892
2022-04-18	5.490	6.150	5.310	6.150	6.150	37,714,458
2022-04-15	5.440	5.930	5.390	5.590	5.590	26,861,650
2022-04-14	5.720	5.760	5.340	5.730	5.730	29,789,240
2022-04-13	5.730	5.990	5.520	5.520	5.520	32,151,899
2022-04-12	5.390	6.080	5.230	5.890	5.890	34,100,740
2022-04-11	5.160	5.610	5.090	5.540	5.540	26,557,804
2022-04-08	5.050	5.150	4.950	5.100	5.100	3,677,078
2022-04-07	5.180	5.190	5.040	5.060	5.060	3,509,089
2022-04-06	5.000	5.180	4.990	5.160	5.160	5,643,242
2022-04-01	4.930	5.040	4.910	5.030	5.030	3,625,342
2022-03-31	4.870	4.990	4.860	4.950	4.950	4,159,198
2022-03-30	4.900	4.940	4.790	4.890	4.890	4,857,200
2022-03-29	4.970	5.090	4.850	4.910	4.910	6,500,420
2022-03-28	4.830	4.940	4.760	4.930	4.930	5,484,301
2022-03-25	4.750	4.830	4.740	4.780	4.780	2,442,254
2022-03-24	4.740	4.770	4.740	4.750	4.750	1,119,100
2022-03-23	4.780	4.790	4.720	4.760	4.760	1,389,942
2022-03-22	4.750	4.810	4.730	4.780	4.780	2,089,300
2022-03-21	4.700	4.770	4.700	4.760	4.760	1,632,800
2022-03-18	4.650	4.730	4.620	4.710	4.710	2,092,278
2022-03-17	4.610	4.680	4.560	4.610	4.610	2,198,000
2022-03-16	4.520	4.590	4.430	4.560	4.560	1,501,278
2022-03-15	4.650	4.690	4.440	4.440	4.440	2,582,300
2022-03-14	4.700	4.790	4.670	4.690	4.690	2,277,100
2022-03-11	4.640	4.720	4.530	4.720	4.720	2,360,100
2022-03-10	4.580	4.690	4.580	4.640	4.640	2,007,500
2022-03-09	4.630	4.720	4.420	4.530	4.530	2,629,411
2022-03-08	4.740	4.740	4.620	4.630	4.630	1,896,847
2022-03-07	4.760	4.770	4.700	4.720	4.720	1,397,700
2022-03-04	4.790	4.790	4.730	4.750	4.750	1,563,000
2022-03-03	4.770	4.790	4.730	4.780	4.780	1,686,900
2022-03-02	4.680	4.770	4.660	4.760	4.760	1,884,400
2022-03-01	4.660	4.700	4.640	4.680	4.680	1,584,500
2022-02-28	4.730	4.740	4.610	4.660	4.660	2,073,200
2022-02-25	4.710	4.770	4.690	4.710	4.710	2,190,600
2022-02-24	4.820	4.830	4.650	4.690	4.690	3,281,300
2022-02-23	4.830	4.860	4.820	4.830	4.830	1,660,129
2022-02-22	4.860	4.860	4.790	4.820	4.820	1,694,700
2022-02-21	4.840	4.870	4.800	4.860	4.860	2,060,600
2022-02-18	4.800	4.850	4.770	4.810	4.810	2,005,108
2022-02-17	4.860	4.860	4.790	4.800	4.800	1,742,069
2022-02-16	4.820	4.880	4.820	4.840	4.840	2,230,900
2022-02-15	4.850	4.860	4.790	4.820	4.820	1,842,900
2022-02-14	4.820	4.880	4.800	4.850	4.850	2,549,000
2022-02-11	4.890	4.890	4.770	4.800	4.800	2,959,126
2022-02-10	4.850	4.870	4.820	4.870	4.870	2,699,100
2022-02-09	4.810	4.860	4.800	4.860	4.860	2,858,606

← NewerPage 19 of 21 · 1,212 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.