Zhongbai Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.680 | 4.680 | 4.640 | 4.660 | 4.660 | 540,156 |
| 2021-11-08 | 4.650 | 4.690 | 4.640 | 4.650 | 4.650 | 612,679 |
| 2021-11-05 | 4.690 | 4.700 | 4.640 | 4.640 | 4.640 | 685,889 |
| 2021-11-04 | 4.730 | 4.730 | 4.690 | 4.700 | 4.700 | 1,028,279 |
| 2021-11-03 | 4.670 | 4.730 | 4.630 | 4.710 | 4.710 | 1,260,479 |
| 2021-11-02 | 4.810 | 4.810 | 4.620 | 4.670 | 4.670 | 3,858,900 |
| 2021-11-01 | 4.960 | 5.120 | 4.800 | 4.820 | 4.820 | 5,796,078 |
| 2021-10-29 | 5.060 | 5.410 | 4.910 | 4.960 | 4.960 | 10,073,395 |
| 2021-10-28 | 4.830 | 4.920 | 4.800 | 4.920 | 4.920 | 2,394,289 |
| 2021-10-27 | 4.810 | 4.860 | 4.800 | 4.850 | 4.850 | 1,695,444 |
| 2021-10-26 | 4.830 | 4.870 | 4.820 | 4.840 | 4.840 | 1,861,429 |
| 2021-10-25 | 4.830 | 4.840 | 4.780 | 4.840 | 4.840 | 896,725 |
| 2021-10-22 | 4.800 | 4.840 | 4.770 | 4.830 | 4.830 | 1,294,372 |
| 2021-10-21 | 4.810 | 4.820 | 4.770 | 4.800 | 4.800 | 1,014,182 |
| 2021-10-20 | 4.800 | 4.810 | 4.740 | 4.810 | 4.810 | 1,055,101 |
| 2021-10-19 | 4.790 | 4.820 | 4.780 | 4.800 | 4.800 | 1,121,600 |
| 2021-10-18 | 4.820 | 4.830 | 4.750 | 4.800 | 4.800 | 1,231,429 |
| 2021-10-15 | 4.910 | 4.910 | 4.820 | 4.820 | 4.820 | 1,369,100 |
| 2021-10-14 | 4.930 | 4.960 | 4.910 | 4.930 | 4.930 | 536,800 |
← NewerPage 21 of 21 · 1,219 trading days
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.