Ninestar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	49.710	52.130	49.540	50.700	50.520	9,260,159
2022-08-02	50.500	51.290	49.000	49.710	49.534	6,767,053
2022-08-01	50.370	50.930	49.000	50.670	50.490	5,497,813
2022-07-29	50.940	51.630	49.980	50.150	49.972	7,234,806
2022-07-28	52.060	52.080	50.480	51.040	50.859	6,234,216
2022-07-27	51.530	53.500	50.620	51.900	51.716	8,600,244
2022-07-26	51.770	52.180	50.500	51.460	51.277	4,564,917
2022-07-25	51.440	52.260	50.800	51.430	51.247	5,196,552
2022-07-22	51.900	52.970	50.730	51.500	51.317	5,503,324
2022-07-21	53.000	54.690	51.700	51.920	51.736	5,781,833
2022-07-20	52.590	54.800	52.500	53.200	53.011	7,196,762
2022-07-19	54.530	54.990	51.780	52.540	52.354	9,076,467
2022-07-18	53.860	54.490	51.980	54.200	54.008	8,086,888
2022-07-15	54.990	55.700	53.380	53.860	53.669	9,520,892
2022-07-14	51.420	55.770	51.420	54.990	54.795	13,592,255
2022-07-13	52.120	52.880	49.680	50.980	50.799	5,425,332
2022-07-12	52.300	52.870	51.100	51.580	51.297	5,654,400
2022-07-11	52.720	52.730	50.500	51.640	51.357	8,787,930
2022-07-08	52.550	53.700	51.850	52.700	52.411	6,389,272
2022-07-07	52.210	53.220	51.960	52.500	52.212	6,347,926
2022-07-06	51.480	53.000	51.010	52.370	52.083	5,846,613
2022-07-05	52.190	52.360	50.550	51.530	51.248	5,988,021
2022-07-04	52.030	53.250	50.500	52.700	52.411	7,841,466
2022-07-01	50.770	52.920	50.110	52.390	52.103	7,186,772
2022-06-30	51.140	52.100	50.470	50.620	50.343	6,344,343
2022-06-29	52.000	52.950	50.500	50.810	50.532	7,646,667
2022-06-28	53.280	53.300	51.300	52.300	52.013	5,551,322
2022-06-27	52.080	53.690	52.080	52.490	52.202	5,414,806
2022-06-24	50.320	52.990	50.320	52.160	51.874	8,279,860
2022-06-23	47.850	50.850	47.100	50.320	50.044	14,091,048
2022-06-22	48.100	48.900	47.270	47.380	47.120	18,106,696
2022-06-21	50.290	50.380	48.610	49.170	48.900	5,879,922
2022-06-20	50.260	50.500	49.120	50.150	49.875	6,627,783
2022-06-17	48.630	50.400	48.370	50.400	50.124	8,880,886
2022-06-16	47.190	49.500	47.120	49.100	48.831	10,657,188
2022-06-15	46.990	48.200	46.500	47.000	46.742	6,083,706
2022-06-14	47.170	47.280	45.700	47.270	47.011	5,343,649
2022-06-13	46.850	47.940	46.390	47.280	47.021	9,120,108
2022-06-10	47.000	47.860	46.500	47.730	47.468	10,255,252
2022-06-09	47.800	48.500	47.000	47.550	47.289	8,006,026
2022-06-08	45.800	48.770	45.800	48.470	48.204	10,025,874
2022-06-07	45.790	46.960	44.800	46.630	46.374	8,118,500
2022-06-06	44.500	46.240	44.500	45.390	45.141	11,793,626
2022-06-02	44.300	45.100	43.860	44.600	44.356	4,693,633
2022-06-01	43.790	45.410	43.330	44.470	44.226	5,255,170
2022-05-31	43.150	44.270	41.980	43.890	43.649	5,629,584
2022-05-30	41.800	43.490	41.600	43.150	42.913	6,302,943
2022-05-27	42.400	43.700	41.380	41.760	41.531	4,994,340
2022-05-26	42.620	43.200	41.400	42.290	42.058	4,977,743
2022-05-25	42.680	43.800	41.690	42.380	42.148	5,218,571
2022-05-24	44.500	44.680	42.630	42.680	42.446	4,162,551
2022-05-23	44.800	44.870	43.560	44.590	44.346	4,732,316
2022-05-20	45.350	45.370	44.470	44.800	44.554	4,536,846
2022-05-19	44.860	45.380	44.520	45.150	44.903	3,788,603
2022-05-18	45.150	45.980	44.580	45.260	45.012	4,707,074
2022-05-17	44.000	45.560	44.000	45.150	44.903	3,662,655
2022-05-16	45.000	45.200	44.130	44.330	44.087	3,339,936
2022-05-13	44.250	45.020	43.410	44.680	44.435	3,555,423
2022-05-12	43.450	45.500	43.410	44.000	43.759	5,899,412
2022-05-11	42.870	45.460	42.520	43.890	43.649	8,597,061

← NewerPage 18 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.