Cre8 Direct Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	10.130	10.130	9.860	10.030	9.578	3,230,115
2022-08-04	9.830	10.000	9.690	9.990	9.540	3,902,196
2022-08-03	9.660	10.000	9.660	9.720	9.282	5,037,107
2022-08-02	9.990	9.990	9.560	9.590	9.158	7,370,578
2022-08-01	10.170	10.280	10.080	10.100	9.645	3,865,844
2022-07-29	10.150	10.300	10.140	10.230	9.769	4,417,125
2022-07-28	10.200	10.270	10.110	10.160	9.702	4,777,774
2022-07-27	10.090	10.430	10.040	10.180	9.722	4,310,870
2022-07-26	10.050	10.130	9.930	10.080	9.626	3,679,200
2022-07-25	10.100	10.130	9.920	9.970	9.521	4,316,574
2022-07-22	10.100	10.280	10.060	10.090	9.636	5,579,762
2022-07-21	10.220	10.240	10.050	10.080	9.626	5,077,325
2022-07-20	10.300	10.310	10.140	10.200	9.741	6,089,888
2022-07-19	10.150	10.360	10.030	10.360	9.893	8,818,277
2022-07-18	9.900	10.230	9.860	10.150	9.693	9,469,101
2022-07-15	9.930	10.160	9.800	10.010	9.559	8,190,459
2022-07-14	9.920	9.980	9.810	9.930	9.483	7,284,525
2022-07-13	9.940	10.090	9.810	9.990	9.540	10,283,515
2022-07-12	10.030	10.420	9.860	9.980	9.531	14,875,773
2022-07-11	10.650	10.650	9.900	10.130	9.674	23,002,161
2022-07-08	9.310	9.680	9.310	9.660	9.225	10,034,961
2022-07-07	9.560	9.770	9.340	9.420	8.996	13,826,090
2022-07-06	9.430	10.190	9.310	9.890	9.445	19,482,945
2022-07-05	9.890	10.580	9.500	9.530	9.101	17,945,285
2022-07-04	9.180	9.300	9.150	9.220	8.805	2,183,900
2022-07-01	9.190	9.300	9.140	9.280	8.862	1,896,925
2022-06-30	9.180	9.350	9.160	9.180	8.767	2,711,250
2022-06-29	9.320	9.370	9.110	9.110	8.700	3,478,022
2022-06-28	9.220	9.340	9.180	9.300	8.881	3,741,100
2022-06-27	9.380	9.400	9.180	9.210	8.795	2,933,550
2022-06-24	9.200	9.450	9.120	9.370	8.948	4,725,725
2022-06-23	8.990	9.180	8.960	9.180	8.767	3,058,372
2022-06-22	9.180	9.180	8.940	9.020	8.614	3,094,325
2022-06-21	9.150	9.220	9.030	9.130	8.719	3,297,775
2022-06-20	9.220	9.300	9.090	9.170	8.757	3,717,950
2022-06-17	9.200	9.230	9.060	9.160	8.747	3,224,625
2022-06-16	9.080	9.350	9.030	9.280	8.862	5,133,375
2022-06-15	9.110	9.160	8.970	9.130	8.719	4,543,262
2022-06-14	8.960	9.020	8.820	9.010	8.604	2,863,309
2022-06-13	8.900	9.030	8.860	9.020	8.614	3,173,175
2022-06-10	8.800	9.040	8.670	8.950	8.547	3,697,000
2022-06-09	8.930	8.940	8.780	8.870	8.471	2,465,500
2022-06-08	8.890	8.940	8.680	8.890	8.490	3,119,200
2022-06-07	9.050	9.090	8.850	8.900	8.499	3,278,200
2022-06-06	8.770	9.180	8.770	9.050	8.642	6,622,325
2022-06-02	8.760	8.770	8.520	8.770	8.375	3,517,625
2022-06-01	8.630	8.780	8.570	8.640	8.251	2,850,400
2022-05-31	8.600	8.650	8.460	8.630	8.241	2,735,162
2022-05-30	8.520	8.680	8.450	8.580	8.194	2,639,950
2022-05-27	8.620	8.730	8.490	8.550	8.165	2,842,900
2022-05-26	8.610	8.620	8.330	8.610	8.174	2,956,500
2022-05-25	8.330	8.600	8.330	8.590	8.155	2,676,125
2022-05-24	8.800	8.880	8.320	8.320	7.899	4,003,300
2022-05-23	8.720	8.810	8.680	8.780	8.336	2,534,835
2022-05-20	8.750	8.800	8.610	8.710	8.269	3,367,850
2022-05-19	8.640	8.850	8.530	8.790	8.345	3,375,750
2022-05-18	8.720	8.900	8.690	8.710	8.269	4,167,600
2022-05-17	8.500	8.650	8.430	8.610	8.174	3,947,950
2022-05-16	8.580	8.650	8.390	8.490	8.061	3,191,800
2022-05-13	8.610	8.700	8.470	8.600	8.165	3,464,725

← NewerPage 18 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.