Cre8 Direct Ningbo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 7.540 | 7.670 | 7.510 | 7.610 | 7.506 | 1,869,100 |
| 2024-07-29 | 7.580 | 7.620 | 7.440 | 7.530 | 7.427 | 1,851,840 |
| 2024-07-26 | 7.410 | 7.590 | 7.410 | 7.580 | 7.476 | 2,262,400 |
| 2024-07-25 | 7.300 | 7.500 | 7.170 | 7.400 | 7.299 | 1,834,475 |
| 2024-07-24 | 7.450 | 7.450 | 7.250 | 7.310 | 7.210 | 1,924,928 |
| 2024-07-23 | 7.530 | 7.650 | 7.400 | 7.400 | 7.299 | 2,243,275 |
| 2024-07-22 | 7.460 | 7.630 | 7.400 | 7.540 | 7.437 | 2,340,515 |
| 2024-07-19 | 7.480 | 7.530 | 7.330 | 7.490 | 7.387 | 2,664,700 |
| 2024-07-18 | 7.530 | 7.590 | 7.310 | 7.480 | 7.377 | 2,082,400 |
| 2024-07-17 | 7.690 | 7.720 | 7.550 | 7.580 | 7.476 | 1,397,300 |
| 2024-07-16 | 7.790 | 7.840 | 7.630 | 7.680 | 7.575 | 2,078,025 |
| 2024-07-15 | 7.980 | 7.990 | 7.740 | 7.780 | 7.673 | 1,965,000 |
| 2024-07-12 | 7.970 | 8.120 | 7.910 | 7.980 | 7.871 | 2,047,800 |
| 2024-07-11 | 7.770 | 8.010 | 7.770 | 7.990 | 7.880 | 2,359,512 |
| 2024-07-10 | 7.780 | 7.810 | 7.690 | 7.710 | 7.604 | 1,688,700 |
| 2024-07-09 | 7.720 | 7.860 | 7.510 | 7.790 | 7.683 | 3,058,530 |
| 2024-07-08 | 7.860 | 7.960 | 7.740 | 7.760 | 7.654 | 1,866,900 |
| 2024-07-05 | 7.750 | 7.940 | 7.680 | 7.930 | 7.821 | 1,464,900 |
| 2024-07-04 | 8.080 | 8.080 | 7.780 | 7.800 | 7.693 | 2,192,950 |
| 2024-07-03 | 8.230 | 8.260 | 8.040 | 8.080 | 7.969 | 1,653,400 |
| 2024-07-02 | 8.110 | 8.290 | 8.100 | 8.200 | 8.088 | 2,230,162 |
| 2024-07-01 | 8.100 | 8.160 | 7.930 | 8.130 | 8.019 | 2,805,862 |
| 2024-06-28 | 8.080 | 8.200 | 8.010 | 8.080 | 7.969 | 1,988,750 |
| 2024-06-27 | 8.140 | 8.280 | 8.040 | 8.060 | 7.950 | 2,337,000 |
| 2024-06-26 | 7.840 | 8.150 | 7.780 | 8.140 | 8.028 | 2,005,075 |
| 2024-06-25 | 7.730 | 7.950 | 7.730 | 7.840 | 7.733 | 2,092,800 |
| 2024-06-24 | 7.980 | 8.030 | 7.680 | 7.710 | 7.604 | 2,893,700 |
| 2024-06-21 | 8.040 | 8.140 | 7.900 | 8.040 | 7.930 | 1,394,250 |
| 2024-06-20 | 8.250 | 8.250 | 8.000 | 8.040 | 7.930 | 1,906,000 |
| 2024-06-19 | 8.270 | 8.340 | 8.130 | 8.250 | 8.137 | 2,210,000 |
| 2024-06-18 | 8.000 | 8.270 | 8.000 | 8.230 | 8.117 | 2,367,267 |
| 2024-06-17 | 8.200 | 8.290 | 8.010 | 8.070 | 7.959 | 3,304,500 |
| 2024-06-14 | 8.230 | 8.330 | 8.160 | 8.210 | 8.097 | 2,215,400 |
| 2024-06-13 | 8.360 | 8.440 | 8.170 | 8.260 | 8.147 | 2,444,650 |
| 2024-06-12 | 8.130 | 8.430 | 8.110 | 8.400 | 8.285 | 3,040,475 |
| 2024-06-11 | 8.300 | 8.300 | 7.950 | 8.130 | 8.019 | 3,457,838 |
| 2024-06-07 | 7.830 | 8.290 | 7.830 | 8.290 | 8.176 | 4,919,839 |
| 2024-06-06 | 8.220 | 8.230 | 7.550 | 7.650 | 7.545 | 4,453,261 |
| 2024-06-05 | 8.300 | 8.310 | 8.080 | 8.110 | 7.999 | 2,585,920 |
| 2024-06-04 | 8.510 | 8.510 | 8.190 | 8.310 | 8.196 | 3,978,250 |
| 2024-06-03 | 8.930 | 8.950 | 8.410 | 8.510 | 8.393 | 4,903,450 |
| 2024-05-31 | 8.820 | 8.970 | 8.790 | 8.930 | 8.808 | 2,552,720 |
| 2024-05-30 | 8.860 | 8.920 | 8.750 | 8.810 | 8.689 | 2,518,400 |
| 2024-05-29 | 8.820 | 8.970 | 8.760 | 8.860 | 8.739 | 3,709,625 |
| 2024-05-28 | 9.010 | 9.110 | 8.820 | 8.840 | 8.719 | 7,157,889 |
| 2024-05-27 | 9.350 | 9.560 | 8.940 | 9.200 | 9.074 | 8,663,875 |
| 2024-05-24 | 8.910 | 8.990 | 8.880 | 8.900 | 8.778 | 1,950,200 |
| 2024-05-23 | 9.090 | 9.150 | 8.820 | 8.910 | 8.788 | 2,834,400 |
| 2024-05-22 | 9.180 | 9.320 | 9.120 | 9.240 | 8.965 | 1,966,300 |
| 2024-05-21 | 9.330 | 9.330 | 9.140 | 9.220 | 8.946 | 2,090,400 |
| 2024-05-20 | 9.300 | 9.440 | 9.120 | 9.300 | 9.024 | 3,639,223 |
| 2024-05-17 | 9.540 | 9.540 | 9.240 | 9.360 | 9.082 | 5,879,066 |
| 2024-05-16 | 9.350 | 9.690 | 9.210 | 9.610 | 9.324 | 6,806,000 |
| 2024-05-15 | 9.290 | 9.520 | 9.200 | 9.360 | 9.082 | 4,453,491 |
| 2024-05-14 | 9.000 | 9.360 | 9.000 | 9.300 | 9.024 | 3,466,617 |
| 2024-05-13 | 9.100 | 9.170 | 8.860 | 9.000 | 8.733 | 3,233,192 |
| 2024-05-10 | 9.280 | 9.420 | 9.160 | 9.230 | 8.956 | 2,342,592 |
| 2024-05-09 | 9.160 | 9.360 | 9.150 | 9.260 | 8.985 | 2,448,837 |
| 2024-05-08 | 9.300 | 9.390 | 9.140 | 9.170 | 8.897 | 2,982,678 |
| 2024-05-07 | 9.380 | 9.380 | 9.200 | 9.300 | 9.024 | 3,028,423 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.0800 CNY |
| 2025-05-26 | 0.1500 CNY |
| 2024-05-23 | 0.1500 CNY |
| 2023-05-26 | 0.1500 CNY |
| 2022-05-27 | 0.0500 CNY |
| 2021-05-20 | 0.1500 CNY |
| 2020-05-20 | 0.2999 CNY |
| 2019-05-28 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.