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
2021-10-25	9.090	9.120	8.950	9.050	8.592	1,987,600
2021-10-22	9.370	9.370	9.060	9.060	8.602	3,544,900
2021-10-21	9.400	9.440	9.250	9.260	8.792	2,364,313
2021-10-20	9.560	9.560	9.340	9.350	8.877	2,414,525
2021-10-19	9.520	9.610	9.390	9.410	8.934	2,829,500
2021-10-18	9.510	9.600	9.310	9.570	9.086	1,897,300
2021-10-15	9.650	9.690	9.460	9.480	9.000	2,773,075
2021-10-14	9.650	9.740	9.490	9.680	9.190	3,027,300

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.