Ninestar Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 37.900 | 38.650 | 37.860 | 38.370 | 38.160 | 5,285,499 |
| 2021-11-08 | 38.810 | 38.900 | 37.630 | 37.980 | 37.772 | 6,981,436 |
| 2021-11-05 | 39.310 | 39.630 | 38.510 | 38.760 | 38.548 | 5,265,475 |
| 2021-11-04 | 38.500 | 39.800 | 38.330 | 38.990 | 38.776 | 10,643,196 |
| 2021-11-03 | 38.530 | 39.320 | 37.790 | 38.800 | 38.587 | 7,551,437 |
| 2021-11-02 | 38.140 | 39.600 | 37.890 | 38.450 | 38.239 | 7,401,158 |
| 2021-11-01 | 36.380 | 38.490 | 36.060 | 38.330 | 38.120 | 6,851,183 |
| 2021-10-29 | 36.970 | 37.360 | 36.100 | 36.730 | 36.529 | 3,996,273 |
| 2021-10-28 | 36.470 | 37.020 | 36.050 | 36.680 | 36.479 | 3,915,494 |
| 2021-10-27 | 36.570 | 36.680 | 35.980 | 36.240 | 36.041 | 2,796,038 |
| 2021-10-26 | 35.800 | 37.040 | 35.750 | 36.220 | 36.021 | 7,164,084 |
| 2021-10-25 | 35.250 | 35.680 | 34.400 | 35.140 | 34.947 | 4,831,199 |
| 2021-10-22 | 35.030 | 35.620 | 34.550 | 35.250 | 35.057 | 4,292,941 |
| 2021-10-21 | 35.300 | 35.980 | 34.830 | 35.240 | 35.047 | 3,965,107 |
| 2021-10-20 | 35.850 | 36.770 | 35.330 | 35.330 | 35.136 | 4,452,213 |
| 2021-10-19 | 36.000 | 36.460 | 35.510 | 35.600 | 35.405 | 4,158,760 |
| 2021-10-18 | 37.200 | 37.690 | 35.860 | 35.960 | 35.763 | 5,308,201 |
| 2021-10-15 | 36.720 | 37.460 | 36.290 | 37.380 | 37.175 | 5,704,263 |
| 2021-10-14 | 36.600 | 37.370 | 36.080 | 36.610 | 36.409 | 4,089,275 |
← NewerPage 21 of 21 · 1,219 trading days
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.