Cre8 Direct Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.160	8.530	8.020	8.490	8.061	4,350,450
2022-05-11	8.400	8.730	8.240	8.250	7.833	5,229,875
2022-05-10	8.030	8.280	8.030	8.200	7.785	3,315,780
2022-05-09	8.030	8.250	8.020	8.180	7.766	2,818,450
2022-05-06	7.890	8.360	7.770	7.990	7.586	4,057,246
2022-05-05	7.910	8.090	7.720	8.060	7.652	3,795,626
2022-04-29	7.390	8.040	7.340	7.880	7.481	5,418,448
2022-04-28	7.520	7.720	7.260	7.330	6.959	4,011,948
2022-04-27	7.400	7.650	7.220	7.650	7.263	5,235,225
2022-04-26	8.180	8.190	7.510	7.560	7.178	8,461,680
2022-04-25	8.620	9.110	8.010	8.180	7.766	10,688,704
2022-04-22	8.410	8.720	8.110	8.620	8.184	6,939,220
2022-04-21	8.850	8.850	8.380	8.400	7.975	3,857,150
2022-04-20	8.990	9.070	8.770	8.810	8.364	4,270,400
2022-04-19	9.000	9.090	8.890	8.990	8.535	2,094,900
2022-04-18	8.830	9.010	8.730	8.980	8.526	1,681,500
2022-04-15	9.150	9.160	8.880	8.940	8.488	3,461,200
2022-04-14	9.290	9.300	9.150	9.190	8.725	3,307,700
2022-04-13	9.240	9.520	9.030	9.270	8.801	4,425,600
2022-04-12	9.100	9.290	9.030	9.260	8.792	3,089,500
2022-04-11	9.320	9.320	9.030	9.100	8.640	2,835,450
2022-04-08	9.430	9.500	9.160	9.280	8.811	3,841,100
2022-04-07	9.870	9.870	9.400	9.440	8.962	5,179,250
2022-04-06	9.680	10.050	9.640	9.840	9.342	4,562,525
2022-04-01	9.930	9.970	9.600	9.660	9.171	4,157,050
2022-03-31	9.920	10.340	9.700	9.870	9.371	6,007,833
2022-03-30	9.880	10.150	9.810	9.870	9.371	6,227,600
2022-03-29	10.250	10.550	9.960	10.000	9.494	8,337,650
2022-03-28	10.240	10.240	9.960	10.060	9.551	7,891,931
2022-03-25	10.330	10.770	10.100	10.400	9.874	13,165,251
2022-03-24	10.380	10.450	9.830	10.280	9.760	7,155,206
2022-03-23	10.280	10.580	10.200	10.350	9.826	6,040,806
2022-03-22	9.660	10.450	9.580	10.350	9.826	9,465,601
2022-03-21	9.620	9.860	9.520	9.760	9.266	5,154,541
2022-03-18	9.430	9.670	9.400	9.600	9.114	4,462,115
2022-03-17	9.180	9.690	9.150	9.470	8.991	8,668,500
2022-03-16	9.190	9.250	8.660	9.090	8.630	8,602,600
2022-03-15	9.740	9.780	8.940	9.020	8.564	14,636,371
2022-03-14	10.230	10.420	9.860	9.870	9.371	10,092,025
2022-03-11	10.000	10.440	9.970	10.330	9.807	10,813,550
2022-03-10	10.270	10.870	10.100	10.440	9.912	20,428,620
2022-03-09	10.180	10.430	9.750	9.980	9.475	20,776,206
2022-03-08	11.180	11.180	10.130	10.250	9.732	28,279,038
2022-03-07	10.010	12.000	9.950	11.690	11.099	34,621,857
2022-03-04	9.980	10.140	9.880	10.000	9.494	4,062,537
2022-03-03	10.040	10.060	9.900	10.000	9.494	2,291,400
2022-03-02	9.760	10.100	9.760	10.030	9.523	3,734,081
2022-03-01	9.860	9.880	9.740	9.810	9.314	2,826,475
2022-02-28	9.890	9.940	9.610	9.750	9.257	4,267,000
2022-02-25	9.810	10.130	9.810	9.890	9.390	5,340,369
2022-02-24	10.050	10.190	9.600	9.700	9.209	6,471,668
2022-02-23	9.990	10.130	9.900	10.110	9.599	5,599,288
2022-02-22	10.050	10.150	9.840	9.910	9.409	4,359,575
2022-02-21	9.800	10.250	9.770	10.130	9.618	5,817,938
2022-02-18	9.770	9.860	9.700	9.820	9.323	3,076,850
2022-02-17	10.160	10.180	9.810	9.840	9.342	4,665,675
2022-02-16	9.980	10.140	9.900	10.070	9.561	4,607,182
2022-02-15	10.020	10.140	9.750	9.880	9.380	5,633,175
2022-02-14	9.740	10.200	9.720	10.080	9.570	6,972,135
2022-02-11	10.050	10.140	9.800	9.850	9.352	5,329,153

← NewerPage 19 of 21 · 1,220 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.