Zhongbai Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	4.730	4.830	4.700	4.810	4.810	2,703,400
2022-02-07	4.700	4.730	4.630	4.730	4.730	4,190,959
2022-01-28	4.610	4.720	4.580	4.670	4.670	2,865,387
2022-01-27	4.660	4.690	4.550	4.610	4.610	3,450,221
2022-01-26	4.650	4.710	4.640	4.690	4.690	3,031,201
2022-01-25	4.850	4.850	4.640	4.660	4.660	5,723,543
2022-01-24	4.940	4.950	4.800	4.850	4.850	5,338,131
2022-01-21	4.960	5.010	4.900	4.960	4.960	5,532,455
2022-01-20	5.110	5.160	4.980	4.980	4.980	10,839,288
2022-01-19	5.170	5.290	5.030	5.140	5.140	14,692,243
2022-01-18	5.530	5.620	5.180	5.200	5.200	26,048,156
2022-01-17	6.050	6.150	5.580	5.760	5.760	21,317,116
2022-01-14	5.580	5.870	5.480	5.830	5.830	30,577,999
2022-01-13	5.390	5.700	5.220	5.580	5.580	24,616,430
2022-01-12	5.100	5.610	5.080	5.340	5.340	16,960,688
2022-01-11	5.120	5.130	5.070	5.100	5.100	2,193,800
2022-01-10	5.070	5.120	5.030	5.100	5.100	2,238,783
2022-01-07	5.120	5.130	5.060	5.060	5.060	2,340,320
2022-01-06	5.010	5.130	5.010	5.100	5.100	3,056,100
2022-01-05	5.090	5.120	5.040	5.060	5.060	1,842,901
2022-01-04	5.010	5.100	5.000	5.090	5.090	4,371,693
2021-12-31	5.010	5.050	5.000	5.010	5.010	1,344,700
2021-12-30	4.990	5.040	4.970	5.020	5.020	1,435,200
2021-12-29	4.990	5.040	4.940	4.990	4.990	1,191,500
2021-12-28	5.050	5.060	4.970	4.990	4.990	1,284,400
2021-12-27	4.960	5.050	4.920	5.050	5.050	3,228,601
2021-12-24	4.990	5.040	4.880	4.950	4.950	3,554,301
2021-12-23	5.030	5.040	4.950	4.960	4.960	2,846,000
2021-12-22	5.140	5.140	5.010	5.040	5.040	2,595,301
2021-12-21	4.990	5.150	4.970	5.100	5.100	3,222,566
2021-12-20	4.940	5.150	4.920	5.010	5.010	5,192,693
2021-12-17	4.920	4.970	4.920	4.940	4.940	1,202,267
2021-12-16	4.900	4.980	4.900	4.950	4.950	1,721,900
2021-12-15	4.900	4.930	4.880	4.900	4.900	1,675,648
2021-12-14	4.940	4.980	4.890	4.900	4.900	2,251,214
2021-12-13	4.930	4.980	4.920	4.970	4.970	2,385,902
2021-12-10	4.920	4.960	4.900	4.940	4.940	1,883,466
2021-12-09	4.960	5.010	4.930	4.940	4.940	2,210,254
2021-12-08	4.950	4.990	4.920	4.970	4.970	2,525,266
2021-12-07	4.940	4.950	4.870	4.950	4.950	1,698,548
2021-12-06	4.940	4.950	4.850	4.930	4.930	2,574,460
2021-12-03	4.790	4.980	4.780	4.960	4.960	4,167,322
2021-12-02	4.730	4.860	4.690	4.850	4.850	3,390,720
2021-12-01	4.650	4.720	4.650	4.700	4.700	1,064,301
2021-11-30	4.510	4.720	4.510	4.690	4.690	1,589,023
2021-11-29	4.760	4.760	4.650	4.690	4.690	1,777,474
2021-11-26	4.630	4.690	4.630	4.670	4.670	1,345,423
2021-11-25	4.780	4.790	4.700	4.700	4.700	1,838,400
2021-11-24	4.670	4.700	4.660	4.690	4.690	891,794
2021-11-23	4.660	4.690	4.650	4.670	4.670	516,400
2021-11-22	4.680	4.690	4.650	4.660	4.660	1,037,921
2021-11-19	4.680	4.710	4.660	4.690	4.690	1,017,615
2021-11-18	4.710	4.730	4.680	4.680	4.680	625,894
2021-11-17	4.720	4.720	4.680	4.700	4.700	665,746
2021-11-16	4.720	4.730	4.700	4.700	4.700	643,200
2021-11-15	4.690	4.720	4.680	4.710	4.710	831,300
2021-11-12	4.680	4.710	4.680	4.700	4.700	628,467
2021-11-11	4.660	4.730	4.660	4.700	4.700	1,053,946
2021-11-10	4.650	4.690	4.640	4.680	4.680	652,774
2021-11-09	4.680	4.680	4.640	4.660	4.660	540,156

← NewerPage 20 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.