Ninestar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	40.020	43.000	39.000	42.800	42.565	8,054,944
2022-05-09	40.180	40.500	39.440	40.020	39.801	3,329,581
2022-05-06	39.710	42.220	39.480	40.600	40.377	6,668,788
2022-05-05	40.390	41.950	40.000	40.600	40.377	6,959,508
2022-04-29	40.800	41.360	39.250	40.920	40.696	10,765,633
2022-04-28	37.040	40.800	37.020	40.070	39.850	13,187,356
2022-04-27	34.880	37.800	34.200	37.500	37.294	7,902,632
2022-04-26	36.070	36.740	34.500	34.750	34.560	6,591,359
2022-04-25	38.690	38.690	36.000	36.070	35.872	8,441,353
2022-04-22	39.490	39.660	37.750	38.440	38.229	6,500,285
2022-04-21	40.860	42.000	39.100	39.370	39.154	5,645,770
2022-04-20	42.510	42.780	41.000	41.130	40.905	3,901,165
2022-04-19	42.850	44.750	42.000	42.500	42.267	5,636,061
2022-04-18	40.640	43.420	40.500	42.500	42.267	4,653,253
2022-04-15	42.320	42.490	40.630	41.420	41.193	4,337,377
2022-04-14	40.510	43.600	39.530	42.700	42.466	7,023,842
2022-04-13	39.520	40.680	38.300	40.140	39.920	7,210,431
2022-04-12	40.020	41.000	39.200	39.710	39.492	9,827,596
2022-04-11	43.370	43.500	39.300	40.220	40.000	15,491,079
2022-04-08	42.480	43.690	40.960	43.550	43.311	8,460,072
2022-04-07	41.930	42.990	41.400	41.830	41.601	4,940,177
2022-04-06	43.880	43.880	40.600	42.170	41.939	9,617,368
2022-04-01	42.600	44.040	42.260	43.600	43.361	5,801,900
2022-03-31	43.000	43.630	42.410	42.740	42.506	3,523,873
2022-03-30	42.880	43.410	41.400	43.160	42.923	8,166,901
2022-03-29	43.720	44.660	42.590	43.120	42.884	7,977,748
2022-03-28	43.630	44.360	43.000	43.950	43.709	4,039,981
2022-03-25	45.500	45.590	43.700	44.080	43.838	5,567,921
2022-03-24	43.600	45.030	42.840	44.560	44.316	8,869,224
2022-03-23	42.610	43.960	42.280	43.390	43.152	5,195,117
2022-03-22	42.290	43.220	41.900	42.610	42.376	6,818,911
2022-03-21	43.680	43.820	41.140	41.900	41.670	12,553,970
2022-03-18	43.780	44.540	43.050	44.000	43.759	8,046,363
2022-03-17	41.990	44.450	40.820	43.910	43.669	14,918,131
2022-03-16	41.000	41.500	38.290	41.000	40.775	16,081,704
2022-03-15	41.700	42.290	37.580	40.090	39.870	10,889,119
2022-03-14	43.570	44.150	41.400	41.750	41.521	9,463,717
2022-03-11	43.600	44.200	42.090	43.770	43.530	9,758,043
2022-03-10	44.380	45.500	43.510	44.280	44.037	8,232,693
2022-03-09	43.000	44.800	42.190	43.830	43.590	12,011,345
2022-03-08	43.500	44.610	41.730	42.840	42.605	14,897,068
2022-03-07	47.990	47.990	43.470	43.470	43.232	17,103,704
2022-03-04	48.280	49.000	47.800	48.300	48.035	6,452,078
2022-03-03	50.300	50.300	48.300	48.750	48.483	4,737,600
2022-03-02	50.360	50.960	49.520	50.100	49.825	6,031,404
2022-03-01	50.990	51.890	48.680	50.980	50.701	11,944,520
2022-02-28	50.470	50.470	49.160	49.900	49.626	6,621,915
2022-02-25	49.800	51.510	49.530	50.050	49.776	5,392,245
2022-02-24	50.150	50.350	48.600	49.240	48.970	5,568,677
2022-02-23	48.030	51.120	48.030	50.330	50.054	8,281,742
2022-02-22	46.530	48.990	46.030	47.930	47.667	9,717,263
2022-02-21	47.250	47.310	45.900	46.800	46.543	8,416,450
2022-02-18	47.790	48.360	46.950	47.440	47.180	5,715,274
2022-02-17	48.680	48.780	47.700	48.000	47.737	4,977,605
2022-02-16	50.400	50.690	48.500	48.820	48.552	5,678,372
2022-02-15	48.010	51.000	48.010	50.290	50.014	8,294,517
2022-02-14	48.950	49.270	47.650	48.500	48.234	5,679,624
2022-02-11	50.500	50.500	48.680	49.360	49.089	8,721,637
2022-02-10	50.100	50.800	49.170	50.500	50.223	5,356,802
2022-02-09	48.640	50.780	47.740	50.070	49.796	8,252,001

← NewerPage 19 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.