Cre8 Direct Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	10.450	11.150	10.400	10.950	10.625	13,189,415
2023-11-01	10.380	10.550	10.360	10.470	10.159	4,384,250
2023-10-31	10.210	10.430	10.200	10.340	10.033	2,757,300
2023-10-30	10.220	10.470	10.180	10.310	10.004	4,935,500
2023-10-27	10.070	10.410	9.990	10.280	9.974	4,832,800
2023-10-26	10.040	10.090	9.870	10.020	9.722	3,003,600
2023-10-25	10.150	10.190	10.010	10.090	9.790	2,360,800
2023-10-24	9.650	10.150	9.650	10.070	9.771	3,855,125
2023-10-23	9.780	9.890	9.560	9.640	9.354	2,405,400
2023-10-20	9.900	9.970	9.730	9.790	9.499	1,964,825
2023-10-19	9.860	10.080	9.770	9.890	9.596	2,341,500
2023-10-18	10.170	10.170	9.810	9.860	9.567	2,456,400
2023-10-17	10.080	10.250	10.040	10.130	9.829	2,569,925
2023-10-16	9.980	10.150	9.940	10.070	9.771	2,955,821
2023-10-13	10.110	10.140	9.900	9.960	9.664	2,427,900
2023-10-12	10.150	10.160	10.060	10.120	9.819	1,755,850
2023-10-11	10.260	10.260	10.050	10.120	9.819	2,782,600
2023-10-10	10.290	10.300	10.140	10.230	9.926	2,307,000
2023-10-09	10.370	10.430	10.190	10.250	9.945	2,617,300
2023-09-28	10.270	10.410	10.170	10.380	10.072	2,878,800
2023-09-27	10.150	10.300	10.040	10.260	9.955	2,486,100
2023-09-26	10.280	10.320	10.110	10.120	9.819	2,461,875
2023-09-25	10.320	10.320	10.130	10.220	9.916	2,358,000
2023-09-22	10.160	10.350	10.080	10.340	10.033	2,426,300
2023-09-21	10.240	10.260	10.100	10.130	9.829	1,800,500
2023-09-20	10.170	10.300	10.130	10.150	9.848	2,117,600
2023-09-19	10.250	10.250	10.100	10.150	9.848	2,296,100
2023-09-18	10.090	10.360	10.000	10.250	9.945	2,974,575
2023-09-15	10.120	10.240	10.000	10.130	9.829	2,570,675
2023-09-14	10.230	10.250	10.010	10.090	9.790	2,301,225
2023-09-13	10.270	10.360	10.120	10.230	9.926	2,817,200
2023-09-12	10.460	10.460	10.200	10.220	9.916	2,819,950
2023-09-11	10.490	10.490	10.310	10.350	10.042	3,753,300
2023-09-08	10.450	10.500	10.350	10.490	10.178	2,720,400
2023-09-07	10.520	10.540	10.400	10.440	10.130	3,012,425
2023-09-06	10.430	10.560	10.400	10.520	10.207	2,388,925
2023-09-05	10.430	10.550	10.420	10.490	10.178	2,534,825
2023-09-04	10.450	10.560	10.380	10.500	10.188	4,046,800
2023-09-01	10.320	10.470	10.210	10.430	10.120	4,198,755
2023-08-31	10.250	10.320	10.100	10.290	9.984	3,608,025
2023-08-30	10.110	10.300	10.080	10.250	9.945	3,923,475
2023-08-29	9.720	10.100	9.660	10.100	9.800	4,338,775
2023-08-28	10.000	10.090	9.720	9.720	9.431	4,883,625
2023-08-25	9.710	9.790	9.460	9.490	9.208	2,650,100
2023-08-24	9.740	9.830	9.620	9.700	9.412	2,771,750
2023-08-23	9.900	9.920	9.660	9.700	9.412	2,545,982
2023-08-22	10.040	10.170	9.800	9.890	9.596	4,311,900
2023-08-21	10.040	10.230	10.020	10.060	9.761	5,384,825
2023-08-18	10.090	10.190	9.980	10.010	9.713	7,345,950
2023-08-17	9.950	10.260	9.810	10.050	9.751	12,042,849
2023-08-16	9.830	10.020	9.740	9.780	9.489	2,750,475
2023-08-15	9.770	9.950	9.720	9.850	9.557	2,301,325
2023-08-14	9.650	9.770	9.530	9.770	9.480	1,710,050
2023-08-11	9.800	9.890	9.630	9.650	9.363	1,242,700
2023-08-10	9.730	9.790	9.670	9.770	9.480	1,055,925
2023-08-09	9.730	9.770	9.610	9.670	9.383	1,298,375
2023-08-08	9.700	9.780	9.680	9.720	9.431	1,097,600
2023-08-07	9.750	9.840	9.680	9.740	9.451	1,473,450
2023-08-04	9.870	9.930	9.750	9.770	9.480	1,611,675
2023-08-03	9.980	9.980	9.810	9.870	9.577	1,538,900

← NewerPage 13 of 21 · 1,220 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.