Ninestar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	48.640	50.780	47.740	50.070	49.796	8,252,001
2022-02-08	47.940	49.230	46.200	48.430	48.165	12,809,292
2022-02-07	49.890	52.000	47.890	48.500	48.234	10,515,367
2022-01-28	51.340	51.340	47.600	48.900	48.632	8,866,114
2022-01-27	50.610	52.070	49.500	49.940	49.666	7,321,145
2022-01-26	50.460	51.190	49.300	50.760	50.482	9,139,807
2022-01-25	51.600	53.400	50.810	51.150	50.870	10,858,591
2022-01-24	52.500	53.810	51.200	51.950	51.665	11,052,118
2022-01-21	52.000	52.990	50.500	52.550	52.262	7,131,526
2022-01-20	52.500	54.300	51.260	52.240	51.954	7,836,855
2022-01-19	53.400	54.450	51.630	52.500	52.212	8,502,446
2022-01-18	50.200	53.500	49.610	53.400	53.107	12,763,736
2022-01-17	49.530	50.960	48.500	50.300	50.024	7,496,474
2022-01-14	49.040	49.800	48.290	49.530	49.259	7,964,684
2022-01-13	49.890	51.200	48.580	49.620	49.348	7,983,449
2022-01-12	48.040	51.550	48.000	50.000	49.726	9,929,366
2022-01-11	48.500	49.290	47.570	48.380	48.115	8,614,781
2022-01-10	45.810	49.750	45.600	49.000	48.731	12,564,984
2022-01-07	45.600	47.090	45.400	45.890	45.638	7,160,776
2022-01-06	45.340	46.450	45.200	45.490	45.241	6,398,430
2022-01-05	46.800	47.440	44.450	46.100	45.847	11,626,332
2022-01-04	47.900	48.760	46.410	46.800	46.543	8,078,393
2021-12-31	47.590	48.310	47.250	47.760	47.498	6,804,984
2021-12-30	47.590	48.590	47.130	47.660	47.399	7,937,670
2021-12-29	48.630	48.970	46.300	47.620	47.359	10,337,341
2021-12-28	48.970	48.970	47.900	48.550	48.284	8,376,993
2021-12-27	49.000	49.850	47.500	48.610	48.344	9,361,214
2021-12-24	46.980	50.140	46.500	49.320	49.050	17,313,028
2021-12-23	46.970	47.220	46.420	46.420	46.166	7,765,991
2021-12-22	46.820	47.690	46.200	46.760	46.504	11,644,613
2021-12-21	46.880	47.180	44.680	46.130	45.877	10,242,029
2021-12-20	46.110	47.000	44.480	46.100	45.847	10,671,332
2021-12-17	48.020	48.020	44.910	45.990	45.738	9,881,125
2021-12-16	48.190	48.780	46.670	47.200	46.941	5,520,952
2021-12-15	48.300	49.100	47.400	47.430	47.170	6,623,049
2021-12-14	46.680	48.690	46.130	48.150	47.886	10,653,757
2021-12-13	46.760	47.030	45.800	46.410	46.156	10,423,335
2021-12-10	48.150	48.150	46.410	46.740	46.484	13,727,941
2021-12-09	46.100	48.850	46.070	48.150	47.886	15,495,136
2021-12-08	44.970	46.500	44.970	46.100	45.847	9,456,956
2021-12-07	46.050	47.290	44.820	45.200	44.952	12,715,794
2021-12-06	46.700	47.300	45.880	46.400	46.146	14,813,619
2021-12-03	44.710	47.100	44.710	46.970	46.713	19,738,399
2021-12-02	44.600	45.190	43.100	44.760	44.515	15,629,179
2021-12-01	43.900	44.410	43.330	44.280	44.037	11,397,200
2021-11-30	44.320	44.330	43.100	43.840	43.600	13,514,288
2021-11-29	43.500	44.430	42.780	43.860	43.620	19,215,525
2021-11-26	42.270	44.340	42.060	43.000	42.764	15,595,050
2021-11-25	42.700	43.600	42.200	42.620	42.386	13,475,167
2021-11-24	44.330	44.480	42.460	42.800	42.565	13,943,009
2021-11-23	41.610	45.050	41.220	43.820	43.580	33,877,067
2021-11-22	37.830	41.880	37.520	41.640	41.412	30,692,545
2021-11-19	36.620	39.140	36.590	38.190	37.981	25,526,261
2021-11-18	36.500	36.860	35.940	36.300	36.101	9,850,788
2021-11-17	37.010	37.280	36.130	36.430	36.230	9,687,124
2021-11-16	38.150	38.670	36.750	36.970	36.767	11,863,765
2021-11-15	39.420	40.180	38.150	38.530	38.319	11,841,726
2021-11-12	39.030	39.570	38.320	39.420	39.204	7,963,280
2021-11-11	38.300	39.500	38.070	39.000	38.786	4,991,963
2021-11-10	38.520	39.700	38.220	38.510	38.299	6,363,314

← NewerPage 20 of 21 · 1,219 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.