Cre8 Direct Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.860	12.100	11.580	12.080	12.080	4,394,841
2026-07-22	11.970	12.150	11.700	11.830	11.830	4,568,400
2026-07-21	12.050	12.230	11.650	12.070	12.070	6,240,100
2026-07-20	12.450	12.710	11.950	12.190	12.190	5,468,800
2026-07-17	12.930	13.180	12.250	12.450	12.450	5,659,400
2026-07-16	12.660	13.160	12.500	12.930	12.930	4,958,088
2026-07-15	12.720	12.870	12.410	12.710	12.710	4,212,550
2026-07-14	12.500	12.630	12.050	12.560	12.560	5,297,616
2026-07-13	12.570	12.700	12.190	12.270	12.270	5,262,900
2026-07-10	12.560	12.940	12.150	12.660	12.660	5,971,300
2026-07-09	12.550	12.580	12.090	12.320	12.320	4,684,400
2026-07-08	12.650	12.700	12.360	12.410	12.410	3,327,925
2026-07-07	13.010	13.060	12.540	12.700	12.700	3,549,600
2026-07-06	13.440	13.620	13.020	13.040	13.040	4,739,600
2026-07-03	13.120	13.500	13.090	13.390	13.390	5,616,525
2026-07-02	13.020	13.270	12.830	13.110	13.110	6,132,025
2026-07-01	12.810	13.150	12.540	13.010	13.010	7,730,700
2026-06-30	12.800	12.920	12.510	12.770	12.770	4,804,500
2026-06-29	12.960	12.960	12.300	12.780	12.780	6,148,200
2026-06-26	13.100	13.110	12.600	12.670	12.670	5,695,825
2026-06-25	13.540	13.540	13.020	13.160	13.160	5,938,117
2026-06-24	14.160	14.310	13.320	13.430	13.430	6,616,230
2026-06-23	14.070	14.670	14.020	14.190	14.190	6,332,000
2026-06-22	14.260	14.260	13.470	14.080	14.080	6,831,975
2026-06-18	14.340	14.460	13.840	14.180	14.180	5,015,500
2026-06-17	14.900	14.980	14.270	14.350	14.350	5,552,500
2026-06-16	14.820	14.940	14.530	14.820	14.820	5,141,600
2026-06-15	14.980	15.430	14.690	14.810	14.810	6,651,450
2026-06-12	15.070	15.250	14.510	14.960	14.960	7,797,061
2026-06-11	15.530	15.790	14.660	15.000	15.000	8,780,169
2026-06-10	16.020	16.660	15.640	15.660	15.660	7,835,150
2026-06-09	16.110	16.300	15.650	16.140	16.140	6,681,400
2026-06-08	15.690	17.130	15.540	16.310	16.310	9,584,891
2026-06-05	16.130	16.400	15.610	15.920	15.920	5,954,700
2026-06-04	16.020	16.470	15.900	16.300	16.300	6,069,925
2026-06-03	16.160	16.640	15.800	16.160	16.160	7,722,775
2026-06-02	17.480	17.550	16.200	16.420	16.420	11,602,250
2026-06-01	16.810	17.780	16.660	17.610	17.610	13,106,330
2026-05-29	16.170	18.160	15.760	16.750	16.750	15,434,810
2026-05-28	15.780	16.280	15.760	16.050	16.050	6,435,706
2026-05-27	16.390	16.490	15.600	15.740	15.740	5,926,219
2026-05-26	16.060	16.980	15.980	16.210	16.210	7,998,578
2026-05-25	16.580	16.660	15.870	16.000	15.920	5,532,275
2026-05-22	16.570	16.680	16.170	16.490	16.408	4,957,219
2026-05-21	17.030	17.340	16.440	16.500	16.418	5,586,092
2026-05-20	17.360	17.540	16.910	17.040	16.955	5,199,487
2026-05-19	17.520	17.780	17.260	17.490	17.403	5,166,250
2026-05-18	18.290	18.290	17.360	17.600	17.512	6,544,828
2026-05-15	17.900	18.180	17.690	18.050	17.960	5,544,100
2026-05-14	18.320	18.420	17.780	17.800	17.711	5,744,300
2026-05-13	18.600	18.640	18.260	18.320	18.228	5,642,610
2026-05-12	19.350	19.630	18.460	18.560	18.467	7,614,100
2026-05-11	19.000	19.770	18.810	19.310	19.214	11,491,000
2026-05-08	17.950	18.750	17.900	18.600	18.507	9,013,918
2026-05-07	17.970	18.140	17.820	17.920	17.830	6,193,108
2026-05-06	18.020	18.300	17.820	17.940	17.850	6,761,900
2026-04-30	17.660	18.760	17.620	17.930	17.840	8,294,300
2026-04-29	17.300	17.900	17.200	17.770	17.681	5,537,400
2026-04-28	17.990	18.050	17.230	17.360	17.273	6,774,206
2026-04-27	18.000	18.200	17.400	18.200	18.109	7,771,100

← NewerPage 2 of 21 · 1,219 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.