Cre8 Direct Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	10.020	11.060	9.950	10.930	10.438	18,499,561
2022-11-04	9.920	10.050	9.850	10.040	9.588	4,274,990
2022-11-03	9.800	9.930	9.760	9.910	9.464	3,731,665
2022-11-02	9.830	9.970	9.750	9.840	9.397	4,303,780
2022-11-01	9.610	9.840	9.570	9.830	9.387	4,563,738
2022-10-31	9.480	9.710	9.480	9.600	9.168	5,002,425
2022-10-28	10.140	10.180	9.490	9.490	9.063	9,882,072
2022-10-27	10.300	10.500	10.110	10.140	9.683	8,641,990
2022-10-26	10.270	10.560	10.230	10.530	10.056	7,507,002
2022-10-25	10.090	10.270	9.850	10.240	9.779	6,424,767
2022-10-24	10.240	10.350	10.090	10.180	9.722	7,044,634
2022-10-21	10.470	10.600	10.220	10.230	9.769	10,243,429
2022-10-20	10.600	10.770	10.490	10.520	10.046	7,506,689
2022-10-19	10.760	10.840	10.560	10.640	10.161	8,823,526
2022-10-18	11.000	11.150	10.780	10.810	10.323	16,792,472
2022-10-17	10.880	11.260	10.600	11.260	10.753	26,545,449
2022-10-14	10.500	11.940	10.470	11.880	11.345	14,961,547
2022-10-13	10.140	10.640	10.100	10.500	10.027	4,230,440
2022-10-12	10.080	10.210	9.910	10.200	9.741	3,445,635
2022-10-11	9.830	10.170	9.580	10.080	9.626	4,389,700
2022-10-10	9.940	10.060	9.760	9.830	9.387	2,739,600
2022-09-30	9.890	10.080	9.870	9.940	9.492	3,254,250
2022-09-29	10.230	10.230	9.810	9.890	9.445	2,558,754
2022-09-28	10.250	10.370	10.060	10.060	9.607	2,687,480
2022-09-27	9.970	10.250	9.950	10.250	9.788	3,300,530
2022-09-26	10.170	10.180	9.870	9.910	9.464	2,992,705
2022-09-23	10.450	10.530	10.080	10.180	9.722	2,893,900
2022-09-22	10.510	10.770	10.400	10.440	9.970	2,847,525
2022-09-21	10.670	10.670	10.380	10.550	10.075	2,231,600
2022-09-20	10.570	10.790	10.480	10.620	10.142	2,904,800
2022-09-19	10.680	10.740	10.340	10.470	9.998	3,424,190
2022-09-16	11.180	11.180	10.660	10.660	10.180	3,520,200
2022-09-15	11.510	11.560	10.850	11.020	10.524	4,099,328
2022-09-14	11.240	11.460	11.240	11.350	10.839	2,446,625
2022-09-13	11.230	11.500	11.160	11.420	10.906	4,646,095
2022-09-09	11.430	11.430	11.190	11.190	10.686	2,633,900
2022-09-08	11.470	11.680	11.270	11.450	10.934	3,990,350
2022-09-07	11.390	11.590	11.240	11.460	10.944	4,136,077
2022-09-06	11.460	11.540	11.210	11.340	10.829	3,544,650
2022-09-05	11.330	11.610	11.230	11.460	10.944	5,085,303
2022-09-02	11.150	11.350	11.010	11.300	10.791	3,458,000
2022-09-01	10.930	11.290	10.830	11.150	10.648	5,466,455
2022-08-31	11.290	11.290	10.850	10.900	10.409	3,998,200
2022-08-30	11.050	11.350	11.050	11.320	10.810	4,941,065
2022-08-29	10.850	11.130	10.770	11.100	10.600	4,705,808
2022-08-26	11.150	11.280	10.900	10.960	10.466	4,261,940
2022-08-25	11.160	11.300	11.050	11.210	10.705	4,013,808
2022-08-24	11.310	11.480	11.090	11.130	10.629	4,701,507
2022-08-23	11.110	11.330	11.050	11.310	10.801	4,675,879
2022-08-22	11.190	11.420	11.000	11.110	10.610	8,066,475
2022-08-19	11.030	11.450	10.980	11.280	10.772	11,673,509
2022-08-18	11.000	11.150	10.580	10.880	10.390	11,348,331
2022-08-17	11.030	11.060	10.890	10.900	10.409	3,474,000
2022-08-16	11.000	11.160	10.840	11.000	10.505	4,582,258
2022-08-15	10.550	11.000	10.490	10.950	10.457	6,580,900
2022-08-12	10.620	10.710	10.540	10.580	10.103	3,606,725
2022-08-11	10.430	10.610	10.410	10.540	10.065	4,241,910
2022-08-10	10.240	10.450	10.230	10.390	9.922	3,632,575
2022-08-09	10.200	10.350	10.200	10.250	9.788	3,212,798
2022-08-08	10.030	10.220	9.900	10.210	9.750	3,629,825

← NewerPage 17 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.