Ninestar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	55.080	58.360	55.060	57.290	57.087	12,383,149
2022-11-02	55.000	56.570	53.600	55.590	55.393	10,791,585
2022-11-01	56.930	57.480	54.780	55.190	54.994	19,157,823
2022-10-31	54.780	57.250	54.660	57.110	56.907	19,255,919
2022-10-28	56.480	57.500	54.610	54.870	54.675	12,879,803
2022-10-27	57.990	58.500	55.590	55.920	55.722	14,174,618
2022-10-26	54.500	58.880	53.470	57.900	57.694	24,994,940
2022-10-25	54.510	56.040	53.610	54.280	54.087	15,154,430
2022-10-24	55.000	56.800	54.500	55.500	55.303	17,423,754
2022-10-21	54.300	54.550	52.700	54.100	53.908	11,062,633
2022-10-20	51.680	56.700	50.900	54.290	54.097	17,252,509
2022-10-19	50.100	52.490	50.010	52.030	51.845	12,871,613
2022-10-18	50.000	51.360	49.500	50.320	50.141	9,872,670
2022-10-17	49.000	50.970	48.250	50.000	49.823	19,314,339
2022-10-14	49.000	49.000	47.500	48.180	48.009	9,256,608
2022-10-13	45.500	49.500	45.200	48.310	48.139	20,582,219
2022-10-12	41.750	45.140	40.510	45.140	44.980	13,685,999
2022-10-11	41.390	42.380	40.250	41.040	40.894	11,493,104
2022-10-10	43.900	44.000	41.210	41.580	41.432	11,905,889
2022-09-30	44.550	44.950	43.000	43.150	42.997	4,907,916
2022-09-29	44.850	46.300	44.010	44.890	44.731	5,778,666
2022-09-28	45.300	45.850	44.210	44.400	44.242	3,515,886
2022-09-27	45.130	46.200	44.300	45.590	45.428	5,383,854
2022-09-26	43.460	45.600	42.990	44.800	44.641	8,448,011
2022-09-23	45.390	45.900	43.100	43.500	43.346	8,736,581
2022-09-22	45.080	46.940	44.810	45.460	45.299	4,074,194
2022-09-21	44.960	46.620	44.680	45.450	45.289	7,923,995
2022-09-20	45.500	46.180	44.900	45.130	44.970	5,700,157
2022-09-19	46.950	47.610	45.380	45.690	45.528	8,991,670
2022-09-16	44.500	49.280	44.500	47.330	47.162	13,467,403
2022-09-15	46.610	47.110	44.650	44.860	44.701	6,179,701
2022-09-14	45.260	47.300	44.880	47.000	46.833	7,412,512
2022-09-13	45.690	46.290	45.100	45.260	45.099	3,892,153
2022-09-09	45.860	45.920	44.830	45.640	45.478	4,160,265
2022-09-08	45.910	46.280	45.270	45.470	45.309	4,250,463
2022-09-07	46.300	46.930	45.720	46.050	45.887	5,079,826
2022-09-06	47.020	47.020	45.750	46.180	46.016	5,266,527
2022-09-05	45.570	47.200	44.810	46.290	46.126	7,354,950
2022-09-02	46.050	46.070	45.100	45.350	45.189	4,567,130
2022-09-01	44.010	46.530	43.900	45.860	45.697	12,458,054
2022-08-31	44.700	45.250	43.660	44.240	44.083	11,304,030
2022-08-30	46.390	46.500	44.490	44.750	44.591	17,782,843
2022-08-29	49.380	50.190	45.590	45.850	45.687	23,429,674
2022-08-26	50.790	52.000	50.000	50.650	50.470	6,713,125
2022-08-25	48.510	51.050	48.310	50.680	50.500	8,281,583
2022-08-24	49.680	49.990	48.550	48.960	48.786	4,178,650
2022-08-23	49.790	50.490	48.080	49.680	49.504	9,887,878
2022-08-22	49.330	50.150	48.800	49.900	49.723	6,053,076
2022-08-19	50.800	52.290	49.800	49.850	49.673	4,859,217
2022-08-18	51.780	52.180	50.890	51.010	50.829	2,884,341
2022-08-17	52.200	52.200	50.330	51.410	51.228	4,642,073
2022-08-16	51.800	52.400	51.000	52.300	52.114	3,919,711
2022-08-15	52.200	52.500	51.260	51.800	51.616	4,969,853
2022-08-12	53.550	53.800	51.900	52.110	51.925	4,624,837
2022-08-11	52.020	54.180	51.300	53.600	53.410	6,856,200
2022-08-10	51.800	52.650	51.230	51.620	51.437	4,096,429
2022-08-09	52.280	52.490	50.700	51.980	51.796	6,822,547
2022-08-08	54.140	54.140	52.030	52.420	52.234	5,291,725
2022-08-05	50.510	53.250	50.340	52.960	52.772	8,327,099
2022-08-04	50.750	51.420	50.030	50.280	50.102	4,701,321

← NewerPage 17 of 21 · 1,212 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.