Cre8 Direct Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	9.970	10.030	9.850	9.970	9.674	1,250,774
2023-08-01	10.020	10.060	9.860	9.970	9.674	1,907,500
2023-07-31	10.080	10.110	9.940	10.020	9.722	2,325,600
2023-07-28	9.920	10.100	9.900	10.040	9.742	2,396,300
2023-07-27	9.950	10.120	9.920	9.950	9.654	2,770,400
2023-07-26	9.880	9.980	9.830	9.960	9.664	2,028,600
2023-07-25	9.730	9.930	9.730	9.900	9.606	2,279,550
2023-07-24	9.680	9.800	9.630	9.730	9.441	1,455,900
2023-07-21	9.620	9.780	9.620	9.710	9.421	1,509,700
2023-07-20	9.690	9.740	9.590	9.620	9.334	1,459,825
2023-07-19	9.790	9.790	9.560	9.690	9.402	1,975,200
2023-07-18	9.640	9.680	9.540	9.630	9.344	1,397,100
2023-07-17	9.610	9.650	9.510	9.620	9.334	1,282,100
2023-07-14	9.590	9.700	9.480	9.660	9.373	2,130,525
2023-07-13	9.500	9.600	9.480	9.550	9.266	1,758,699
2023-07-12	9.540	9.630	9.420	9.450	9.169	1,074,200
2023-07-11	9.480	9.580	9.450	9.550	9.266	974,500
2023-07-10	9.550	9.600	9.450	9.500	9.218	929,270
2023-07-07	9.560	9.600	9.490	9.510	9.227	1,452,575
2023-07-06	9.570	9.650	9.530	9.550	9.266	1,280,100
2023-07-05	9.600	9.800	9.580	9.600	9.315	1,977,680
2023-07-04	9.630	9.660	9.550	9.630	9.344	1,488,425
2023-07-03	9.500	9.640	9.490	9.600	9.315	2,389,225
2023-06-30	9.380	9.540	9.380	9.520	9.237	2,357,515
2023-06-29	9.300	9.430	9.210	9.390	9.111	2,127,550
2023-06-28	9.270	9.280	9.080	9.280	9.004	1,753,100
2023-06-27	9.000	9.270	8.980	9.250	8.975	2,588,100
2023-06-26	9.000	9.120	8.950	8.970	8.703	1,955,915
2023-06-21	9.060	9.180	8.980	9.020	8.752	1,963,800
2023-06-20	9.160	9.160	9.030	9.040	8.771	1,277,525
2023-06-19	9.280	9.290	9.110	9.120	8.849	2,242,375
2023-06-16	9.260	9.400	9.220	9.310	9.033	1,634,600
2023-06-15	9.450	9.480	9.230	9.260	8.985	2,004,000
2023-06-14	9.440	9.440	9.320	9.340	9.062	1,441,200
2023-06-13	9.280	9.490	9.280	9.430	9.150	2,064,250
2023-06-12	9.280	9.350	9.100	9.330	9.053	2,270,800
2023-06-09	9.370	9.380	9.240	9.290	9.014	1,519,900
2023-06-08	9.440	9.440	9.300	9.300	9.024	1,322,400
2023-06-07	9.380	9.490	9.330	9.440	9.159	1,417,125
2023-06-06	9.700	9.700	9.360	9.370	9.092	1,797,800
2023-06-05	9.480	9.540	9.410	9.540	9.256	1,438,950
2023-06-02	9.460	9.620	9.440	9.490	9.208	2,127,300
2023-06-01	9.300	9.510	9.240	9.460	9.179	1,803,000
2023-05-31	9.350	9.410	9.300	9.300	9.024	1,212,890
2023-05-30	9.360	9.410	9.280	9.390	9.111	1,335,850
2023-05-29	9.480	9.500	9.330	9.340	9.062	1,625,650
2023-05-26	9.440	9.470	9.300	9.410	9.130	1,700,800
2023-05-25	9.530	9.540	9.340	9.500	9.072	2,001,100
2023-05-24	9.450	9.550	9.410	9.500	9.072	1,452,775
2023-05-23	9.550	9.550	9.450	9.460	9.034	1,225,025
2023-05-22	9.520	9.570	9.460	9.530	9.101	1,481,935
2023-05-19	9.450	9.590	9.430	9.540	9.110	1,601,375
2023-05-18	9.450	9.570	9.440	9.530	9.101	1,583,260
2023-05-17	9.270	9.490	9.270	9.470	9.043	2,285,475
2023-05-16	9.450	9.450	9.300	9.310	8.891	1,814,800
2023-05-15	9.510	9.550	9.320	9.470	9.043	2,971,450
2023-05-12	9.460	9.790	9.410	9.600	9.168	4,617,730
2023-05-11	9.320	9.520	9.280	9.490	9.063	2,807,575
2023-05-10	9.140	9.350	9.140	9.270	8.852	1,472,300
2023-05-09	9.220	9.370	9.160	9.190	8.776	2,579,250

← NewerPage 14 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.