Cre8 Direct Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	10.360	10.580	10.010	10.180	9.665	9,380,828
2022-02-09	9.920	10.370	9.790	10.370	9.845	9,316,553
2022-02-08	9.680	10.230	9.570	9.910	9.409	4,538,275
2022-02-07	9.730	9.880	9.540	9.620	9.133	3,221,793
2022-01-28	9.500	9.800	9.350	9.700	9.209	3,827,000
2022-01-27	9.580	9.580	9.230	9.270	8.801	2,862,387
2022-01-26	9.480	9.610	9.360	9.520	9.038	1,929,650
2022-01-25	9.990	10.070	9.400	9.430	8.953	3,968,775
2022-01-24	10.130	10.130	9.890	9.990	9.485	2,461,400
2022-01-21	10.050	10.310	9.950	10.080	9.570	3,588,025
2022-01-20	10.550	10.650	10.020	10.060	9.551	5,091,508
2022-01-19	10.460	10.620	10.440	10.550	10.016	3,198,700
2022-01-18	10.990	11.020	10.400	10.460	9.931	6,356,975
2022-01-17	11.220	11.280	10.650	10.990	10.434	8,330,446
2022-01-14	10.890	11.450	10.750	11.300	10.728	7,337,150
2022-01-13	10.970	11.100	10.890	10.900	10.349	3,808,900
2022-01-12	11.210	11.240	10.860	11.060	10.501	3,345,475
2022-01-11	11.270	11.600	10.960	11.100	10.539	5,425,959
2022-01-10	10.900	11.230	10.640	11.130	10.567	5,411,050
2022-01-07	11.250	11.410	10.800	10.810	10.263	6,787,236
2022-01-06	11.310	11.530	11.130	11.330	10.757	6,304,692
2022-01-05	11.880	11.930	11.200	11.360	10.785	10,438,202
2022-01-04	11.350	12.270	11.270	11.940	11.336	16,581,294
2021-12-31	11.880	11.980	11.250	11.390	10.814	15,660,452
2021-12-30	13.000	13.000	10.900	12.100	11.488	20,867,403
2021-12-29	13.090	13.090	13.090	13.090	12.428	0
2021-12-28	13.090	13.090	13.090	13.090	12.428	0
2021-12-27	13.090	13.090	13.090	13.090	12.428	0
2021-12-24	13.090	13.090	13.090	13.090	12.428	0
2021-12-23	12.940	13.180	12.780	13.090	12.428	20,879,002
2021-12-22	11.200	12.410	11.200	12.350	11.725	12,089,710
2021-12-21	11.010	11.420	11.010	11.200	10.633	3,251,082
2021-12-20	11.400	11.660	11.100	11.160	10.595	6,224,873
2021-12-17	11.050	11.480	11.020	11.270	10.700	7,092,660
2021-12-16	11.100	11.420	10.880	11.020	10.463	3,482,525
2021-12-15	10.890	11.300	10.630	11.090	10.529	7,512,950
2021-12-14	10.750	11.270	10.550	10.890	10.339	6,288,800
2021-12-13	10.750	10.770	10.570	10.670	10.130	2,003,000
2021-12-10	10.880	10.900	10.660	10.680	10.140	2,390,400
2021-12-09	10.650	10.940	10.630	10.830	10.282	2,975,550
2021-12-08	10.900	10.900	10.570	10.610	10.073	3,164,350
2021-12-07	10.950	10.980	10.630	10.840	10.292	3,485,375
2021-12-06	10.980	10.980	10.350	10.700	10.159	6,276,840
2021-12-03	10.700	11.220	10.700	10.940	10.387	5,878,775
2021-12-02	11.400	11.400	10.680	10.700	10.159	7,592,148
2021-12-01	11.160	11.330	11.040	11.320	10.747	3,165,388
2021-11-30	11.070	11.240	10.880	11.160	10.595	3,084,490
2021-11-29	11.050	11.150	10.860	11.000	10.444	3,805,000
2021-11-26	11.080	11.300	10.950	11.160	10.595	4,348,756
2021-11-25	11.320	11.320	11.030	11.040	10.482	4,598,516
2021-11-24	11.150	11.340	10.760	11.330	10.757	6,396,079
2021-11-23	11.090	11.100	10.620	10.910	10.358	5,447,750
2021-11-22	11.130	11.160	10.770	10.940	10.387	5,517,941
2021-11-19	10.950	11.610	10.680	11.170	10.605	9,019,021
2021-11-18	10.830	11.180	10.710	10.870	10.320	4,292,975
2021-11-17	10.930	11.010	10.610	10.890	10.339	7,665,540
2021-11-16	10.950	11.250	10.730	10.870	10.320	14,115,625
2021-11-15	9.970	10.750	9.960	10.700	10.159	12,300,525
2021-11-12	10.020	10.160	9.760	9.980	9.475	8,019,700
2021-11-11	9.990	9.990	9.600	9.750	9.257	6,537,324

← NewerPage 20 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.