Cre8 Direct Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	30.620	30.620	27.000	27.030	26.895	17,612,642
2025-10-24	30.800	31.800	29.700	30.050	29.900	7,633,164
2025-10-23	30.060	30.780	29.500	30.520	30.367	7,012,828
2025-10-22	30.780	31.370	30.050	30.180	30.029	7,418,500
2025-10-21	29.200	30.440	28.480	30.400	30.248	7,835,675
2025-10-20	29.170	29.550	28.860	29.140	28.994	4,808,325
2025-10-17	29.600	29.890	28.880	28.950	28.805	5,208,532
2025-10-16	31.700	31.700	29.500	29.560	29.412	9,302,250
2025-10-15	30.130	32.030	29.250	31.650	31.492	9,491,152
2025-10-14	30.260	31.180	29.860	30.060	29.910	7,699,475
2025-10-13	29.260	30.210	28.510	30.000	29.850	11,972,658
2025-10-10	31.580	33.500	31.300	32.180	32.019	11,083,901
2025-10-09	30.310	31.880	30.310	31.420	31.263	7,725,566
2025-09-30	30.810	31.320	30.400	30.500	30.348	7,407,055
2025-09-29	32.090	32.280	30.220	30.460	30.308	10,755,183
2025-09-26	32.060	33.000	31.710	32.040	31.880	7,704,343
2025-09-25	32.230	33.120	32.100	32.110	31.950	6,334,025
2025-09-24	32.940	32.970	31.900	32.240	32.079	8,422,500
2025-09-23	32.610	34.270	31.960	33.100	32.935	11,352,450
2025-09-22	32.910	33.500	32.200	32.590	32.427	7,365,831
2025-09-19	32.480	33.550	32.480	33.120	32.954	8,848,149
2025-09-18	34.820	35.390	32.130	32.640	32.477	21,402,880
2025-09-17	34.500	37.300	34.160	35.390	35.213	16,537,278
2025-09-16	34.990	35.800	33.910	34.010	33.840	15,741,573
2025-09-15	35.550	39.230	33.900	34.990	34.815	25,589,323
2025-09-12	35.770	37.000	35.300	35.530	35.352	11,890,090
2025-09-11	33.600	36.500	32.940	35.660	35.482	20,141,186
2025-09-10	34.500	35.300	33.600	33.970	33.800	13,799,872
2025-09-09	35.080	35.810	34.400	34.970	34.795	19,395,573
2025-09-08	33.280	34.500	32.000	34.390	34.218	19,743,015
2025-09-05	31.350	33.980	29.880	33.680	33.512	21,479,575
2025-09-04	30.020	32.690	29.950	31.240	31.084	19,223,225
2025-09-03	31.000	31.540	29.760	29.930	29.780	8,059,400
2025-09-02	31.500	31.620	30.250	30.880	30.726	10,114,281
2025-09-01	32.440	32.710	31.010	31.190	31.034	11,616,026
2025-08-29	31.360	33.990	31.070	32.760	32.596	17,332,675
2025-08-28	31.590	31.750	30.380	31.170	31.014	12,659,233
2025-08-27	33.950	34.250	31.270	31.460	31.303	17,603,400
2025-08-26	34.120	35.150	33.680	34.360	34.188	10,714,825
2025-08-25	35.280	35.600	33.500	34.400	34.228	12,635,025
2025-08-22	35.000	35.550	34.010	34.490	34.318	16,666,236
2025-08-21	36.780	38.530	35.080	35.420	35.243	20,647,483
2025-08-20	35.000	38.000	35.000	37.550	37.362	24,171,900
2025-08-19	33.990	37.080	33.640	35.250	35.074	21,018,900
2025-08-18	34.520	35.100	33.710	33.830	33.661	15,585,250
2025-08-15	35.420	35.770	33.470	34.200	34.029	19,310,379
2025-08-14	32.960	37.220	32.930	35.420	35.243	21,771,818
2025-08-13	33.500	34.340	32.700	33.100	32.935	16,503,025
2025-08-12	31.270	34.250	31.270	33.250	33.084	26,000,829
2025-08-11	30.610	32.830	30.610	32.080	31.920	26,344,279
2025-08-08	28.560	31.560	28.020	30.700	30.547	35,164,354
2025-08-07	26.320	29.810	25.900	28.650	28.507	44,396,559
2025-08-06	23.500	24.920	23.230	24.840	24.716	20,777,925
2025-08-05	23.400	24.370	22.900	23.190	23.074	17,681,011
2025-08-04	21.790	23.110	21.410	23.060	22.945	15,396,400
2025-08-01	21.710	21.990	21.670	21.810	21.701	5,719,400
2025-07-31	22.160	22.400	21.800	21.910	21.801	8,907,063
2025-07-30	22.330	22.450	21.800	22.120	22.009	10,951,000
2025-07-29	24.740	24.800	22.130	22.500	22.388	22,241,548
2025-07-28	24.950	25.100	24.160	24.220	24.099	13,725,675

← NewerPage 5 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.