Zhongbai Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.980 | 5.990 | 5.700 | 5.720 | 5.720 | 44,602,008 |
| 2026-10-21 | 5.860 | 6.070 | 5.860 | 5.970 | 5.970 | 50,311,400 |
| 2026-10-20 | 5.730 | 5.930 | 5.700 | 5.860 | 5.860 | 50,643,000 |
| 2026-10-19 | 5.850 | 5.870 | 5.630 | 5.710 | 5.710 | 55,660,100 |
| 2026-10-16 | 6.140 | 6.290 | 5.880 | 5.960 | 5.960 | 73,011,600 |
| 2026-10-15 | 6.160 | 6.470 | 6.050 | 6.050 | 6.050 | 76,943,703 |
| 2026-10-14 | 6.580 | 6.670 | 6.270 | 6.330 | 6.330 | 109,162,000 |
| 2026-10-13 | 6.190 | 6.760 | 6.020 | 6.630 | 6.630 | 143,108,203 |
| 2026-10-12 | 6.830 | 7.030 | 6.240 | 6.280 | 6.280 | 131,363,797 |
| 2026-10-09 | 6.160 | 6.700 | 6.090 | 6.620 | 6.620 | 145,558,891 |
| 2026-10-08 | 6.170 | 6.290 | 6.060 | 6.160 | 6.160 | 49,035,770 |
| 2026-09-30 | 6.290 | 6.300 | 5.980 | 6.150 | 6.150 | 51,601,121 |
| 2026-09-29 | 6.180 | 6.230 | 6.080 | 6.100 | 6.100 | 43,575,504 |
| 2026-09-28 | 6.370 | 6.400 | 6.110 | 6.180 | 6.180 | 49,746,215 |
| 2026-09-24 | 6.620 | 6.710 | 6.370 | 6.390 | 6.390 | 65,238,602 |
| 2026-09-23 | 6.730 | 6.750 | 6.500 | 6.520 | 6.520 | 71,003,375 |
| 2026-09-22 | 6.790 | 6.870 | 6.640 | 6.750 | 6.750 | 107,914,719 |
Page 1 of 1 · 17 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.