Ninestar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	39.000	39.750	38.380	38.810	38.672	18,558,424
2023-04-28	39.700	39.850	39.210	39.580	39.440	8,601,244
2023-04-27	39.750	40.340	39.200	39.580	39.440	5,721,238
2023-04-26	39.610	40.340	39.170	39.980	39.838	9,206,985
2023-04-25	41.080	41.840	39.210	39.650	39.509	17,532,391
2023-04-24	40.870	41.220	39.910	40.900	40.755	9,624,559
2023-04-21	41.890	42.040	40.730	40.870	40.725	8,672,058
2023-04-20	42.810	43.110	41.810	42.050	41.901	7,812,880
2023-04-19	42.650	43.270	42.580	42.790	42.638	5,715,147
2023-04-18	43.170	43.300	42.300	42.850	42.698	6,642,574
2023-04-17	43.000	43.950	42.810	43.220	43.067	8,478,493
2023-04-14	42.450	43.570	42.120	43.200	43.047	11,864,473
2023-04-13	43.170	43.270	42.100	42.500	42.349	12,478,877
2023-04-12	43.260	43.590	42.820	43.430	43.276	9,567,837
2023-04-11	43.360	43.990	43.160	43.470	43.316	9,379,521
2023-04-10	45.450	45.720	42.920	43.410	43.256	16,665,225
2023-04-07	44.680	46.690	44.450	45.310	45.149	15,778,944
2023-04-06	44.860	45.800	44.130	44.690	44.531	14,723,687
2023-04-04	44.700	45.500	44.370	44.900	44.741	14,187,552
2023-04-03	44.990	45.360	44.000	44.740	44.581	12,392,113
2023-03-31	44.680	45.090	44.110	44.820	44.661	6,989,596
2023-03-30	44.840	45.100	43.910	44.700	44.541	9,676,533
2023-03-29	44.050	45.810	43.170	44.950	44.790	21,396,927
2023-03-28	45.150	45.400	43.830	43.880	43.724	17,331,095
2023-03-27	46.400	46.780	44.800	45.450	45.289	12,734,895
2023-03-24	47.100	47.100	45.380	46.400	46.235	7,942,936
2023-03-23	46.460	47.040	46.010	46.850	46.684	7,487,583
2023-03-22	47.300	47.550	46.150	46.660	46.494	8,915,700
2023-03-21	47.810	48.400	47.000	47.270	47.102	6,987,542
2023-03-20	47.200	49.090	46.800	48.150	47.979	10,089,339
2023-03-17	47.350	48.160	47.050	47.200	47.032	5,181,748
2023-03-16	47.450	48.150	46.950	47.150	46.983	5,365,873
2023-03-15	48.530	48.760	47.000	47.400	47.232	9,081,505
2023-03-14	49.310	49.410	47.980	48.450	48.278	5,714,391
2023-03-13	48.170	50.050	47.960	49.590	49.414	7,051,372
2023-03-10	48.200	49.060	46.700	48.280	48.109	13,466,514
2023-03-09	49.120	49.360	47.910	48.310	48.139	10,721,567
2023-03-08	49.990	50.370	49.080	49.450	49.274	7,085,842
2023-03-07	52.180	52.230	49.910	49.990	49.813	9,698,853
2023-03-06	52.110	52.980	51.800	52.360	52.174	7,849,063
2023-03-03	52.180	52.950	51.830	52.410	52.224	3,992,271
2023-03-02	53.320	53.320	51.830	52.170	51.985	8,578,490
2023-03-01	53.870	54.220	52.800	53.370	53.181	7,225,686
2023-02-28	53.000	55.070	52.850	53.980	53.788	8,166,283
2023-02-27	53.300	53.710	52.450	52.890	52.702	3,035,530
2023-02-24	54.000	54.190	53.040	53.250	53.061	2,414,066
2023-02-23	52.950	54.210	52.950	53.950	53.759	4,705,364
2023-02-22	52.410	53.380	52.300	53.060	52.872	3,722,321
2023-02-21	54.150	54.300	52.350	52.940	52.752	6,978,022
2023-02-20	53.660	54.340	53.100	54.000	53.808	4,934,654
2023-02-17	55.530	56.000	53.620	53.850	53.659	6,910,256
2023-02-16	56.880	57.500	55.500	55.930	55.731	6,274,048
2023-02-15	55.000	57.120	54.270	56.650	56.449	9,288,250
2023-02-14	54.310	55.340	54.260	54.990	54.795	6,145,787
2023-02-13	53.880	54.920	53.000	54.580	54.386	7,909,823
2023-02-10	55.000	55.470	53.090	53.550	53.360	5,871,252
2023-02-09	52.020	55.550	51.500	55.340	55.144	11,079,901
2023-02-08	52.000	52.710	51.810	52.360	52.174	6,367,203
2023-02-07	53.800	54.450	51.700	52.210	52.025	12,592,255
2023-02-06	54.000	55.600	53.700	54.210	54.018	13,244,202

← NewerPage 15 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.1200 CNY
2022-07-13	0.1000 CNY
2021-07-09	0.1200 CNY
2020-07-13	0.1000 CNY
2019-07-12	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.