Cre8 Direct Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10.160	10.430	10.110	10.300	9.994	3,287,100
2024-01-25	9.870	10.210	9.720	10.210	9.907	3,998,800
2024-01-24	9.750	9.990	9.480	9.860	9.567	4,782,800
2024-01-23	9.860	10.130	9.400	9.700	9.412	4,977,075
2024-01-22	10.560	10.580	9.750	9.870	9.577	4,296,775
2024-01-19	10.660	10.950	10.520	10.570	10.256	3,113,664
2024-01-18	10.890	10.920	10.400	10.670	10.353	4,872,750
2024-01-17	11.070	11.150	10.920	10.940	10.615	2,477,725
2024-01-16	11.160	11.230	10.900	11.070	10.741	3,020,300
2024-01-15	11.120	11.200	11.080	11.150	10.819	2,011,100
2024-01-12	11.200	11.290	11.040	11.060	10.731	2,505,000
2024-01-11	11.180	11.280	11.130	11.230	10.896	2,609,050
2024-01-10	11.250	11.350	11.140	11.170	10.838	3,248,500
2024-01-09	11.270	11.360	11.170	11.300	10.964	3,254,325
2024-01-08	11.300	11.370	11.110	11.110	10.780	2,811,700
2024-01-05	11.450	11.490	11.240	11.300	10.964	3,170,800
2024-01-04	11.340	11.440	11.270	11.400	11.061	2,527,700
2024-01-03	11.360	11.390	11.220	11.350	11.013	3,169,957
2024-01-02	11.260	11.430	11.230	11.380	11.042	3,963,500
2023-12-29	10.950	11.280	10.920	11.240	10.906	3,028,675
2023-12-28	10.960	11.070	10.700	10.930	10.605	3,295,850
2023-12-27	10.830	10.980	10.760	10.950	10.625	3,096,125
2023-12-26	11.020	11.110	10.810	10.850	10.528	3,027,925
2023-12-25	11.150	11.220	10.900	11.090	10.760	4,056,065
2023-12-22	11.490	11.580	11.150	11.180	10.848	6,204,615
2023-12-21	11.170	11.540	10.970	11.410	11.071	6,150,450
2023-12-20	11.280	11.360	11.230	11.260	10.925	3,875,275
2023-12-19	11.260	11.300	11.030	11.280	10.945	4,239,800
2023-12-18	11.300	11.500	11.100	11.200	10.867	8,012,600
2023-12-15	11.200	11.550	11.120	11.430	11.090	5,520,525
2023-12-14	11.210	11.350	11.150	11.200	10.867	2,662,500
2023-12-13	11.290	11.330	11.150	11.210	10.877	3,226,150
2023-12-12	10.980	11.440	10.970	11.260	10.925	6,142,340
2023-12-11	10.860	11.150	10.750	10.980	10.654	6,042,875
2023-12-08	11.270	11.300	10.850	10.860	10.537	7,422,150
2023-12-07	11.340	11.420	11.180	11.230	10.896	4,761,500
2023-12-06	11.330	11.420	11.270	11.340	11.003	4,568,200
2023-12-05	11.530	11.540	11.290	11.340	11.003	6,606,965
2023-12-04	11.340	11.550	11.280	11.530	11.187	6,145,000
2023-12-01	11.320	11.450	11.250	11.330	10.993	4,477,800
2023-11-30	11.290	11.390	11.170	11.300	10.964	2,875,225
2023-11-29	11.280	11.420	11.160	11.310	10.974	3,715,125
2023-11-28	11.210	11.310	11.140	11.240	10.906	3,108,700
2023-11-27	11.270	11.360	11.140	11.200	10.867	3,672,541
2023-11-24	11.270	11.350	11.200	11.270	10.935	3,289,700
2023-11-23	11.210	11.300	11.190	11.250	10.916	3,763,300
2023-11-22	11.280	11.360	11.170	11.250	10.916	3,703,300
2023-11-21	11.160	11.410	11.150	11.270	10.935	4,553,700
2023-11-20	11.140	11.350	11.070	11.180	10.848	5,004,700
2023-11-17	11.060	11.210	11.040	11.140	10.809	4,966,950
2023-11-16	11.110	11.320	11.100	11.120	10.790	4,984,500
2023-11-15	11.250	11.330	11.130	11.230	10.896	6,106,000
2023-11-14	11.430	11.510	11.050	11.230	10.896	9,241,600
2023-11-13	11.550	11.880	11.210	11.390	11.051	12,552,845
2023-11-10	11.010	11.420	10.910	11.210	10.877	8,465,585
2023-11-09	11.050	11.360	10.910	10.960	10.634	9,045,860
2023-11-08	10.800	11.310	10.780	10.940	10.615	8,800,700
2023-11-07	10.550	10.910	10.520	10.810	10.489	8,320,440
2023-11-06	10.520	10.680	10.410	10.650	10.333	10,992,840
2023-11-03	10.900	10.970	10.480	10.530	10.217	13,329,175

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.