Cre8 Direct Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	26.880	27.500	26.110	27.440	27.303	8,702,264
2026-01-20	27.090	28.250	27.000	27.390	27.253	10,006,714
2026-01-19	26.700	27.370	26.700	27.260	27.124	6,720,950
2026-01-16	27.520	27.520	26.690	26.800	26.666	7,258,700
2026-01-15	28.450	28.450	26.900	26.980	26.845	12,194,409
2026-01-14	28.000	28.760	27.260	28.300	28.159	19,006,349
2026-01-13	27.510	29.570	26.600	28.100	27.960	23,772,273
2026-01-12	25.750	27.270	25.400	27.090	26.955	18,253,384
2026-01-09	25.150	25.660	25.100	25.660	25.532	11,084,723
2026-01-08	25.230	25.500	25.000	25.370	25.243	9,198,768
2026-01-07	24.980	25.490	24.980	25.200	25.074	10,873,798
2026-01-06	24.600	25.050	24.470	24.910	24.786	9,617,204
2026-01-05	24.380	24.890	24.160	24.710	24.587	7,568,300
2025-12-31	24.450	24.960	24.100	24.440	24.318	8,368,962
2025-12-30	24.760	25.180	24.450	24.470	24.348	9,692,621
2025-12-29	25.660	26.080	24.830	24.900	24.776	11,436,898
2025-12-26	25.600	25.900	25.270	25.660	25.532	14,681,506
2025-12-25	25.830	26.590	25.500	25.950	25.820	22,461,615
2025-12-24	26.200	26.200	25.080	25.560	25.432	17,399,635
2025-12-23	26.990	26.990	26.050	26.250	26.119	15,863,235
2025-12-22	27.500	28.280	27.000	27.280	27.144	27,936,310
2025-12-19	23.730	28.220	23.270	28.220	28.079	31,553,345
2025-12-18	24.210	25.380	23.490	23.520	23.402	13,717,000
2025-12-17	22.850	23.050	22.400	22.930	22.815	3,341,500
2025-12-16	23.030	23.090	22.600	22.840	22.726	3,810,700
2025-12-15	23.070	23.440	22.860	23.030	22.915	4,377,500
2025-12-12	23.270	23.750	22.980	23.150	23.034	5,295,900
2025-12-11	23.720	23.820	23.250	23.250	23.134	3,774,500
2025-12-10	23.780	24.300	23.610	23.760	23.641	3,686,600
2025-12-09	24.460	24.460	23.730	23.800	23.681	4,179,650
2025-12-08	24.170	24.420	24.150	24.200	24.079	2,646,090
2025-12-05	23.860	24.210	23.790	24.140	24.019	2,810,963
2025-12-04	24.300	24.550	23.820	24.020	23.900	2,917,929
2025-12-03	24.650	24.980	24.400	24.500	24.378	3,434,700
2025-12-02	25.300	25.490	24.510	24.630	24.507	4,765,800
2025-12-01	25.060	25.760	25.020	25.350	25.223	4,845,125
2025-11-28	24.970	25.480	24.530	25.090	24.965	4,164,600
2025-11-27	24.960	25.690	24.770	25.030	24.905	4,689,075
2025-11-26	24.940	25.270	24.630	24.740	24.616	3,423,674
2025-11-25	24.680	25.240	24.680	24.850	24.726	3,114,045
2025-11-24	24.080	24.950	23.990	24.630	24.507	5,002,375
2025-11-21	25.150	25.460	23.470	24.090	23.970	8,869,282
2025-11-20	25.860	25.880	25.100	25.380	25.253	3,890,320
2025-11-19	26.430	26.510	25.390	25.580	25.452	5,886,966
2025-11-18	26.200	26.850	26.100	26.380	26.248	5,959,896
2025-11-17	27.420	27.460	26.100	26.350	26.218	7,424,800
2025-11-14	28.330	28.420	27.600	27.630	27.492	6,230,193
2025-11-13	27.790	29.060	27.740	28.510	28.368	8,145,800
2025-11-12	27.140	28.110	27.000	27.740	27.601	7,447,700
2025-11-11	27.820	28.000	26.880	27.150	27.014	7,491,431
2025-11-10	27.170	28.950	27.170	28.000	27.860	10,494,794
2025-11-07	26.620	27.690	26.200	27.020	26.885	6,196,419
2025-11-06	27.100	27.150	26.340	26.630	26.497	5,530,034
2025-11-05	26.300	27.450	26.060	27.010	26.875	4,838,799
2025-11-04	28.140	28.260	26.330	26.730	26.596	8,187,300
2025-11-03	27.930	28.400	27.400	28.270	28.129	4,844,433
2025-10-31	27.310	28.360	27.310	27.940	27.800	5,235,394
2025-10-30	28.120	28.200	27.270	27.410	27.273	6,666,661
2025-10-29	27.570	28.450	27.290	28.090	27.950	7,521,125
2025-10-28	26.970	27.690	26.500	27.330	27.193	8,183,033

← NewerPage 4 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.