Cre8 Direct Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10.670	10.800	10.620	10.790	10.304	4,031,600
2023-02-06	10.620	10.780	10.620	10.680	10.199	3,527,725
2023-02-03	10.700	10.730	10.550	10.700	10.218	4,546,900
2023-02-02	10.720	10.740	10.560	10.660	10.180	4,927,799
2023-02-01	10.530	10.700	10.420	10.690	10.209	5,621,130
2023-01-31	10.460	10.500	10.330	10.480	10.008	4,137,625
2023-01-30	10.300	10.520	10.300	10.460	9.989	5,896,425
2023-01-20	10.270	10.290	10.200	10.260	9.798	3,959,725
2023-01-19	10.280	10.280	10.130	10.240	9.779	3,513,000
2023-01-18	10.190	10.370	10.160	10.280	9.817	3,492,385
2023-01-17	10.330	10.360	10.150	10.190	9.731	4,601,625
2023-01-16	10.100	10.380	9.950	10.270	9.807	11,271,619
2023-01-13	10.810	10.850	10.590	10.660	10.180	7,093,566
2023-01-12	10.440	10.920	10.390	10.920	10.428	10,123,100
2023-01-11	10.300	10.560	10.220	10.430	9.960	5,483,610
2023-01-10	10.320	10.350	10.150	10.300	9.836	2,257,716
2023-01-09	10.230	10.380	10.210	10.310	9.846	2,888,825
2023-01-06	10.230	10.280	10.140	10.220	9.760	2,383,300
2023-01-05	10.220	10.270	10.120	10.230	9.769	2,506,425
2023-01-04	10.050	10.220	10.000	10.160	9.702	3,684,460
2023-01-03	9.880	10.070	9.850	10.050	9.597	2,874,100
2022-12-30	9.690	9.900	9.660	9.890	9.445	2,900,425
2022-12-29	9.770	9.800	9.630	9.710	9.273	2,446,625
2022-12-28	9.930	9.980	9.710	9.790	9.349	2,411,850
2022-12-27	9.850	9.960	9.810	9.950	9.502	2,232,325
2022-12-26	9.740	9.930	9.660	9.850	9.406	2,395,150
2022-12-23	9.630	9.840	9.630	9.690	9.254	2,057,400
2022-12-22	9.880	9.980	9.680	9.750	9.311	2,169,325
2022-12-21	10.100	10.100	9.840	9.890	9.445	2,011,300
2022-12-20	9.950	10.100	9.820	9.980	9.531	2,700,900
2022-12-19	10.080	10.110	9.860	9.940	9.492	2,975,355
2022-12-16	10.250	10.300	10.010	10.080	9.626	3,726,300
2022-12-15	10.300	10.350	10.150	10.330	9.865	2,625,055
2022-12-14	10.160	10.280	10.120	10.250	9.788	2,346,600
2022-12-13	10.250	10.320	10.150	10.200	9.741	2,933,175
2022-12-12	10.340	10.380	10.120	10.200	9.741	2,932,200
2022-12-09	10.450	10.650	10.280	10.370	9.903	4,379,025
2022-12-08	10.370	10.540	10.210	10.390	9.922	4,179,590
2022-12-07	10.390	10.520	10.300	10.410	9.941	3,016,600
2022-12-06	10.570	10.580	10.350	10.370	9.903	4,363,625
2022-12-05	10.710	10.790	10.480	10.600	10.123	5,405,300
2022-12-02	10.350	10.690	10.320	10.680	10.199	5,659,100
2022-12-01	10.470	10.500	10.310	10.330	9.865	3,930,100
2022-11-30	10.540	10.580	10.290	10.320	9.855	3,831,700
2022-11-29	10.550	10.590	10.410	10.530	10.056	3,517,200
2022-11-28	10.670	10.820	10.350	10.430	9.960	3,872,725
2022-11-25	10.990	11.060	10.680	10.690	10.209	3,317,730
2022-11-24	11.120	11.170	10.850	10.950	10.457	3,829,810
2022-11-23	11.060	11.220	10.770	11.070	10.571	5,223,945
2022-11-22	11.020	11.340	11.020	11.080	10.581	5,538,109
2022-11-21	11.350	11.630	11.030	11.180	10.676	8,942,485
2022-11-18	11.350	11.600	11.230	11.300	10.791	5,732,170
2022-11-17	11.300	11.400	11.150	11.280	10.772	5,600,624
2022-11-16	11.020	11.580	10.910	11.330	10.820	9,289,949
2022-11-15	11.230	11.230	10.830	11.010	10.514	6,569,205
2022-11-14	11.200	11.340	11.100	11.170	10.667	6,602,361
2022-11-11	11.420	11.740	11.190	11.220	10.715	11,019,999
2022-11-10	11.290	11.540	11.210	11.310	10.801	9,189,219
2022-11-09	10.850	11.440	10.750	11.320	10.810	11,181,274
2022-11-08	11.140	11.230	10.740	10.820	10.333	11,678,083

← NewerPage 16 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.