Cre8 Direct Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	9.210	9.310	9.110	9.250	8.833	2,157,525
2023-05-05	9.300	9.340	9.160	9.250	8.833	2,053,890
2023-05-04	9.250	9.370	9.150	9.330	8.910	2,331,100
2023-04-28	9.070	9.300	9.050	9.240	8.824	2,888,595
2023-04-27	9.080	9.140	8.960	8.980	8.576	3,196,390
2023-04-26	8.980	9.150	8.910	9.060	8.652	2,411,500
2023-04-25	9.130	9.240	8.880	8.980	8.576	3,193,731
2023-04-24	9.100	9.210	8.810	9.130	8.719	5,463,225
2023-04-21	9.660	9.720	9.160	9.160	8.747	7,426,400
2023-04-20	10.010	10.040	9.640	9.710	9.273	5,483,225
2023-04-19	10.150	10.250	9.970	10.000	9.550	5,065,025
2023-04-18	10.500	10.500	9.990	10.160	9.702	6,843,350
2023-04-17	10.910	10.920	10.270	10.390	9.922	12,645,445
2023-04-14	10.940	11.270	10.790	11.230	10.724	10,346,585
2023-04-13	10.500	11.130	10.360	10.970	10.476	10,375,490
2023-04-12	10.310	10.530	10.270	10.510	10.037	2,760,450
2023-04-11	10.280	10.370	10.180	10.310	9.846	1,969,650
2023-04-10	10.540	10.540	10.190	10.230	9.769	4,027,000
2023-04-07	10.470	10.610	10.370	10.550	10.075	2,184,150
2023-04-06	10.550	10.590	10.350	10.390	9.922	2,836,700
2023-04-04	10.850	10.850	10.490	10.590	10.113	4,172,875
2023-04-03	10.750	10.860	10.660	10.860	10.371	3,167,900
2023-03-31	10.740	10.840	10.650	10.800	10.314	2,647,247
2023-03-30	10.820	10.890	10.560	10.650	10.170	3,218,600
2023-03-29	10.820	10.940	10.780	10.850	10.361	2,745,600
2023-03-28	11.000	11.030	10.820	10.860	10.371	3,101,790
2023-03-27	11.190	11.190	10.820	10.980	10.485	5,661,325
2023-03-24	10.800	11.200	10.800	11.150	10.648	7,225,085
2023-03-23	10.940	10.980	10.760	10.870	10.380	4,395,700
2023-03-22	10.880	11.090	10.790	10.900	10.409	9,417,025
2023-03-21	10.350	10.890	10.280	10.880	10.390	9,821,454
2023-03-20	10.390	10.490	10.220	10.310	9.846	3,012,825
2023-03-17	10.280	10.450	10.200	10.420	9.951	2,782,800
2023-03-16	10.360	10.410	10.220	10.250	9.788	2,331,900
2023-03-15	10.180	10.430	10.150	10.320	9.855	2,323,100
2023-03-14	10.480	10.480	10.140	10.170	9.712	3,190,100
2023-03-13	10.410	10.680	10.190	10.490	10.018	4,468,532
2023-03-10	10.500	10.580	10.400	10.410	9.941	2,037,783
2023-03-09	10.400	10.600	10.380	10.580	10.103	2,104,950
2023-03-08	10.380	10.460	10.340	10.460	9.989	2,045,300
2023-03-07	10.740	10.770	10.360	10.360	9.893	4,234,350
2023-03-06	10.840	10.850	10.710	10.740	10.256	2,529,050
2023-03-03	10.880	10.930	10.730	10.840	10.352	2,905,800
2023-03-02	10.960	11.030	10.860	10.910	10.419	2,657,150
2023-03-01	10.820	10.980	10.710	10.950	10.457	4,150,225
2023-02-28	10.670	10.900	10.670	10.830	10.342	3,247,800
2023-02-27	10.800	10.860	10.610	10.640	10.161	3,308,500
2023-02-24	10.880	10.950	10.790	10.840	10.352	3,121,238
2023-02-23	10.920	10.950	10.750	10.800	10.314	3,174,147
2023-02-22	10.950	10.970	10.720	10.880	10.390	3,152,725
2023-02-21	11.020	11.020	10.750	10.770	10.285	3,872,860
2023-02-20	10.760	10.940	10.740	10.930	10.438	3,331,375
2023-02-17	10.830	11.040	10.790	10.810	10.323	5,057,645
2023-02-16	11.050	11.160	10.630	10.740	10.256	5,874,275
2023-02-15	11.020	11.080	10.970	11.060	10.562	3,103,325
2023-02-14	10.900	11.190	10.890	11.050	10.552	5,381,050
2023-02-13	10.900	10.960	10.810	10.930	10.438	4,807,000
2023-02-10	10.830	11.020	10.810	10.920	10.428	4,621,750
2023-02-09	10.730	10.870	10.650	10.870	10.380	3,726,585
2023-02-08	10.790	10.850	10.720	10.760	10.275	2,912,725

← NewerPage 15 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.