Cre8 Direct Ningbo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 9.440 | 9.970 | 9.380 | 9.900 | 9.399 | 9,319,572 |
| 2021-11-09 | 8.900 | 9.450 | 8.860 | 9.340 | 8.868 | 6,164,204 |
| 2021-11-08 | 8.810 | 8.990 | 8.700 | 8.910 | 8.459 | 2,788,026 |
| 2021-11-05 | 8.680 | 8.910 | 8.570 | 8.750 | 8.307 | 3,048,348 |
| 2021-11-04 | 8.640 | 8.720 | 8.590 | 8.670 | 8.231 | 1,874,188 |
| 2021-11-03 | 8.620 | 8.720 | 8.500 | 8.610 | 8.174 | 1,950,265 |
| 2021-11-02 | 8.860 | 9.030 | 8.480 | 8.580 | 8.146 | 3,534,900 |
| 2021-11-01 | 8.730 | 8.950 | 8.630 | 8.890 | 8.440 | 2,911,994 |
| 2021-10-29 | 8.350 | 8.730 | 8.300 | 8.700 | 8.260 | 3,998,950 |
| 2021-10-28 | 8.480 | 8.540 | 8.270 | 8.300 | 7.880 | 2,345,575 |
| 2021-10-27 | 8.730 | 8.740 | 8.410 | 8.460 | 8.032 | 4,602,223 |
| 2021-10-26 | 8.860 | 9.020 | 8.750 | 8.870 | 8.421 | 6,438,335 |
← NewerPage 21 of 21 · 1,212 trading days
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.