Cre8 Direct Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.810	18.940	18.000	18.100	18.010	8,981,204
2026-04-23	20.140	20.200	18.980	18.990	18.895	11,675,019
2026-04-22	20.830	21.040	20.140	20.280	20.179	12,125,402
2026-04-21	20.750	21.670	20.160	20.960	20.855	17,569,426
2026-04-20	22.010	22.100	20.900	21.130	21.024	20,606,555
2026-04-17	19.850	23.320	19.850	22.460	22.348	26,058,425
2026-04-16	19.930	20.410	19.910	20.290	20.189	4,577,800
2026-04-15	20.390	20.390	19.930	19.990	19.890	3,748,300
2026-04-14	20.030	20.110	19.650	20.040	19.940	3,809,700
2026-04-13	20.050	20.100	19.710	19.810	19.711	4,031,710
2026-04-10	20.000	20.580	20.000	20.220	20.119	4,976,235
2026-04-09	20.400	20.780	19.970	20.040	19.940	5,979,700
2026-04-08	20.090	20.410	19.960	20.400	20.298	5,424,500
2026-04-07	19.380	19.900	19.030	19.850	19.751	4,694,900
2026-04-03	19.770	19.770	18.900	19.000	18.905	3,424,200
2026-04-02	20.000	20.190	19.470	19.680	19.582	3,911,000
2026-04-01	19.790	19.870	19.400	19.810	19.711	3,612,000
2026-03-31	19.620	19.850	19.330	19.360	19.263	4,267,600
2026-03-30	19.200	19.440	19.060	19.380	19.283	2,871,600
2026-03-27	18.860	19.720	18.850	19.500	19.403	3,546,750
2026-03-26	19.730	19.880	19.000	19.120	19.024	4,827,800
2026-03-25	19.350	19.870	19.200	19.750	19.651	5,260,200
2026-03-24	18.730	19.180	18.520	19.130	19.034	7,367,775
2026-03-23	19.400	19.460	18.210	18.360	18.268	6,706,300
2026-03-20	19.950	20.280	19.530	19.570	19.472	5,095,425
2026-03-19	20.410	20.580	19.910	20.020	19.920	3,960,700
2026-03-18	20.270	20.680	20.020	20.650	20.547	3,425,600
2026-03-17	20.790	20.800	20.160	20.230	20.129	5,659,000
2026-03-16	20.280	21.350	20.090	20.520	20.417	9,265,900
2026-03-13	21.760	21.900	21.000	21.130	21.024	5,630,500
2026-03-12	21.770	22.160	21.580	21.930	21.820	4,982,325
2026-03-11	21.920	22.200	21.750	21.860	21.751	5,049,325
2026-03-10	22.030	22.170	21.450	21.970	21.860	7,159,200
2026-03-09	22.490	22.800	21.670	22.180	22.069	6,323,838
2026-03-06	22.600	23.090	22.410	23.030	22.915	3,920,075
2026-03-05	22.980	23.180	22.600	22.700	22.587	4,157,300
2026-03-04	22.500	22.790	22.000	22.700	22.587	5,299,287
2026-03-03	23.480	23.700	22.670	22.680	22.567	4,829,875
2026-03-02	24.300	24.340	23.310	23.470	23.353	6,802,800
2026-02-27	24.840	24.950	24.560	24.820	24.696	3,638,311
2026-02-26	24.810	25.320	24.700	24.880	24.756	4,596,425
2026-02-25	24.670	24.970	24.550	24.820	24.696	5,497,971
2026-02-24	27.400	27.490	24.480	24.610	24.487	15,043,788
2026-02-13	28.050	28.660	27.250	27.330	27.193	10,541,059
2026-02-12	27.200	29.070	27.110	27.710	27.572	11,741,832
2026-02-11	27.300	27.500	26.900	26.920	26.785	7,213,025
2026-02-10	27.660	28.190	27.320	27.530	27.392	9,325,600
2026-02-09	27.500	27.810	27.300	27.800	27.661	10,489,825
2026-02-06	26.940	28.560	26.260	27.800	27.661	16,808,750
2026-02-05	25.810	27.500	25.770	26.940	26.805	10,190,300
2026-02-04	25.810	26.450	25.710	25.930	25.800	3,878,775
2026-02-03	25.800	26.190	25.500	26.060	25.930	4,666,800
2026-02-02	25.730	26.190	25.530	25.650	25.522	3,613,900
2026-01-30	27.000	27.000	25.600	26.110	25.980	7,269,174
2026-01-29	26.000	27.520	25.500	27.130	26.994	10,074,532
2026-01-28	25.670	26.750	25.530	26.320	26.188	7,827,748
2026-01-27	25.820	26.040	25.150	25.670	25.542	5,305,323
2026-01-26	26.850	26.930	25.780	26.000	25.870	6,303,950
2026-01-23	26.760	27.020	26.550	26.810	26.676	7,115,925
2026-01-22	27.340	27.390	26.750	26.760	26.626	6,650,900

← NewerPage 3 of 21 · 1,212 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.