Cre8 Direct Ningbo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 9.230 | 9.270 | 9.060 | 9.270 | 8.995 | 4,208,035 |
| 2024-04-30 | 9.050 | 9.220 | 9.000 | 9.110 | 8.839 | 3,048,411 |
| 2024-04-29 | 8.850 | 9.090 | 8.830 | 9.080 | 8.810 | 3,681,782 |
| 2024-04-26 | 8.700 | 8.940 | 8.620 | 8.880 | 8.616 | 4,354,649 |
| 2024-04-25 | 8.690 | 8.980 | 8.590 | 8.780 | 8.519 | 5,995,987 |
| 2024-04-24 | 8.420 | 8.770 | 8.290 | 8.730 | 8.471 | 3,842,325 |
| 2024-04-23 | 8.220 | 8.520 | 8.160 | 8.350 | 8.102 | 4,160,263 |
| 2024-04-22 | 7.990 | 8.290 | 7.700 | 8.260 | 8.015 | 6,533,675 |
| 2024-04-19 | 8.260 | 8.290 | 7.920 | 8.060 | 7.820 | 5,796,200 |
| 2024-04-18 | 8.140 | 8.510 | 7.990 | 8.380 | 8.131 | 5,158,000 |
| 2024-04-17 | 7.330 | 8.180 | 7.330 | 8.170 | 7.927 | 6,299,610 |
| 2024-04-16 | 8.160 | 8.200 | 7.250 | 7.300 | 7.083 | 7,262,229 |
| 2024-04-15 | 8.900 | 9.050 | 8.080 | 8.260 | 8.015 | 5,878,785 |
| 2024-04-12 | 9.130 | 9.160 | 8.960 | 8.970 | 8.703 | 2,662,000 |
| 2024-04-11 | 8.820 | 9.150 | 8.790 | 8.980 | 8.713 | 2,304,525 |
| 2024-04-10 | 9.200 | 9.210 | 8.860 | 8.930 | 8.665 | 2,888,575 |
| 2024-04-09 | 9.100 | 9.230 | 9.000 | 9.210 | 8.936 | 2,527,125 |
| 2024-04-08 | 9.450 | 9.460 | 8.990 | 9.010 | 8.742 | 4,318,388 |
| 2024-04-03 | 9.450 | 9.490 | 9.280 | 9.460 | 9.179 | 2,963,900 |
| 2024-04-02 | 9.220 | 9.470 | 9.220 | 9.420 | 9.140 | 4,357,882 |
| 2024-04-01 | 9.100 | 9.260 | 9.060 | 9.250 | 8.975 | 3,478,600 |
| 2024-03-29 | 8.920 | 9.070 | 8.870 | 9.070 | 8.800 | 1,947,800 |
| 2024-03-28 | 8.710 | 9.000 | 8.670 | 8.930 | 8.665 | 3,451,769 |
| 2024-03-27 | 8.920 | 8.960 | 8.720 | 8.730 | 8.471 | 2,875,144 |
| 2024-03-26 | 8.860 | 8.970 | 8.700 | 8.870 | 8.606 | 3,618,422 |
| 2024-03-25 | 9.110 | 9.200 | 8.900 | 8.900 | 8.636 | 4,587,825 |
| 2024-03-22 | 9.110 | 9.170 | 8.910 | 9.040 | 8.771 | 3,353,836 |
| 2024-03-21 | 9.120 | 9.220 | 8.930 | 9.120 | 8.849 | 3,420,700 |
| 2024-03-20 | 8.890 | 9.100 | 8.840 | 9.100 | 8.830 | 3,395,250 |
| 2024-03-19 | 8.890 | 9.100 | 8.850 | 8.890 | 8.626 | 3,958,500 |
| 2024-03-18 | 8.750 | 8.920 | 8.710 | 8.900 | 8.636 | 3,478,700 |
| 2024-03-15 | 8.530 | 8.730 | 8.480 | 8.700 | 8.441 | 2,719,775 |
| 2024-03-14 | 8.630 | 8.630 | 8.410 | 8.580 | 8.325 | 2,704,075 |
| 2024-03-13 | 8.520 | 8.680 | 8.450 | 8.570 | 8.315 | 3,378,753 |
| 2024-03-12 | 8.380 | 8.500 | 8.290 | 8.500 | 8.247 | 2,668,025 |
| 2024-03-11 | 8.200 | 8.340 | 8.140 | 8.320 | 8.073 | 3,271,225 |
| 2024-03-08 | 8.140 | 8.230 | 8.070 | 8.170 | 7.927 | 2,274,000 |
| 2024-03-07 | 8.150 | 8.320 | 8.080 | 8.100 | 7.859 | 4,025,425 |
| 2024-03-06 | 7.880 | 8.230 | 7.790 | 8.150 | 7.908 | 4,308,000 |
| 2024-03-05 | 8.100 | 8.130 | 7.890 | 7.900 | 7.665 | 3,473,650 |
| 2024-03-04 | 8.290 | 8.330 | 7.960 | 8.180 | 7.937 | 4,158,075 |
| 2024-03-01 | 8.170 | 8.350 | 8.100 | 8.260 | 8.015 | 4,621,575 |
| 2024-02-29 | 7.810 | 8.210 | 7.690 | 8.170 | 7.927 | 6,579,150 |
| 2024-02-28 | 8.790 | 8.970 | 7.900 | 7.920 | 7.685 | 10,678,925 |
| 2024-02-27 | 8.600 | 8.820 | 8.520 | 8.770 | 8.509 | 5,069,925 |
| 2024-02-26 | 8.600 | 8.830 | 8.380 | 8.630 | 8.374 | 7,496,761 |
| 2024-02-23 | 8.160 | 8.610 | 8.120 | 8.610 | 8.354 | 7,313,785 |
| 2024-02-22 | 7.780 | 8.230 | 7.700 | 8.150 | 7.908 | 7,293,825 |
| 2024-02-21 | 7.660 | 8.100 | 7.560 | 7.840 | 7.607 | 8,695,644 |
| 2024-02-20 | 7.380 | 7.500 | 7.150 | 7.450 | 7.229 | 5,588,551 |
| 2024-02-19 | 7.150 | 7.610 | 7.050 | 7.320 | 7.102 | 9,213,876 |
| 2024-02-08 | 6.370 | 7.090 | 6.190 | 7.050 | 6.840 | 9,746,521 |
| 2024-02-07 | 6.810 | 6.970 | 6.180 | 6.280 | 6.093 | 11,306,255 |
| 2024-02-06 | 6.900 | 7.230 | 6.340 | 6.830 | 6.627 | 9,367,180 |
| 2024-02-05 | 8.280 | 8.280 | 7.010 | 7.120 | 6.908 | 8,962,077 |
| 2024-02-02 | 8.860 | 9.070 | 8.130 | 8.360 | 8.112 | 5,789,100 |
| 2024-02-01 | 9.000 | 9.040 | 8.620 | 8.810 | 8.548 | 4,603,200 |
| 2024-01-31 | 9.690 | 9.690 | 9.070 | 9.090 | 8.820 | 4,120,700 |
| 2024-01-30 | 10.000 | 10.030 | 9.630 | 9.640 | 9.354 | 3,437,664 |
| 2024-01-29 | 10.380 | 10.380 | 9.910 | 9.960 | 9.664 | 3,473,000 |
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.