Cre8 Direct Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	24.480	25.340	24.060	24.690	24.567	14,117,971
2025-07-24	24.850	25.150	23.910	24.130	24.009	12,571,725
2025-07-23	24.560	25.250	24.500	24.910	24.786	10,116,363
2025-07-22	25.980	26.220	24.570	24.690	24.567	15,617,079
2025-07-21	25.100	26.600	25.020	26.130	25.999	15,500,600
2025-07-18	25.800	26.100	24.970	25.400	25.273	14,538,385
2025-07-17	26.240	26.590	25.450	25.890	25.761	17,967,450
2025-07-16	24.900	27.510	24.720	26.190	26.059	28,471,950
2025-07-15	24.580	24.990	24.210	24.790	24.666	19,328,825
2025-07-14	25.750	26.980	24.800	25.000	24.875	30,353,714
2025-07-11	23.850	25.150	23.850	25.020	24.895	27,882,600
2025-07-10	23.300	25.000	23.030	23.840	23.721	29,327,600
2025-07-09	23.000	23.900	21.850	23.260	23.144	30,792,825
2025-07-08	21.390	22.490	21.200	22.320	22.208	22,596,850
2025-07-07	20.470	21.680	20.340	21.510	21.403	17,627,525
2025-07-04	20.720	21.060	19.940	20.740	20.636	17,976,000
2025-07-03	21.590	21.700	20.600	20.900	20.796	18,383,650
2025-07-02	21.300	22.300	21.050	21.750	21.641	31,649,881
2025-07-01	21.180	21.310	20.500	21.310	21.204	24,524,475
2025-06-30	20.550	21.430	20.460	21.160	21.054	24,565,786
2025-06-27	20.510	20.720	20.300	20.490	20.388	10,860,625
2025-06-26	20.710	21.100	20.270	20.520	20.417	15,026,475
2025-06-25	21.250	21.330	20.460	20.800	20.696	18,279,850
2025-06-24	21.070	21.410	20.900	21.120	21.014	20,128,875
2025-06-23	20.780	21.290	20.590	21.100	20.995	15,575,075
2025-06-20	21.470	21.640	21.000	21.180	21.074	13,192,007
2025-06-19	22.990	22.990	21.420	21.570	21.462	22,204,100
2025-06-18	23.290	23.400	22.640	22.950	22.835	20,221,575
2025-06-17	24.200	24.350	23.010	23.400	23.283	31,432,625
2025-06-16	24.350	25.220	23.580	24.780	24.656	34,269,350
2025-06-13	25.780	26.380	23.800	24.100	23.980	48,463,650
2025-06-12	27.910	29.550	26.820	27.250	27.114	57,902,215
2025-06-11	26.000	29.390	25.100	27.820	27.681	57,407,903
2025-06-10	24.500	26.950	24.390	24.490	24.368	47,585,443
2025-06-09	23.250	25.680	22.970	25.680	25.552	48,107,250
2025-06-06	23.420	23.890	22.010	22.860	22.746	35,602,632
2025-06-05	23.940	25.950	23.400	23.830	23.711	47,895,660
2025-06-04	25.000	26.180	23.870	24.460	24.338	61,357,824
2025-06-03	20.460	24.430	20.460	24.430	24.308	44,866,260
2025-05-30	20.890	21.490	20.300	20.360	20.258	32,412,000
2025-05-29	20.830	23.210	20.830	21.500	21.393	51,462,015
2025-05-28	20.020	23.880	18.750	22.200	22.089	62,235,852
2025-05-27	17.790	20.980	17.740	20.000	19.900	48,378,818
2025-05-26	17.040	17.750	16.730	17.480	17.393	29,785,273
2025-05-23	17.320	17.340	16.960	17.130	16.895	25,960,742
2025-05-22	18.210	18.700	17.700	17.960	17.714	33,344,982
2025-05-21	19.500	19.930	17.810	18.580	18.325	55,129,778
2025-05-20	16.160	19.020	16.060	19.020	18.759	44,752,284
2025-05-19	15.490	15.880	15.020	15.850	15.633	13,506,980
2025-05-16	15.560	15.960	15.260	15.490	15.278	14,525,500
2025-05-15	15.890	16.480	15.710	15.980	15.761	20,278,200
2025-05-14	15.550	16.060	15.350	16.000	15.781	18,356,429
2025-05-13	16.230	16.630	15.680	15.790	15.574	20,984,425
2025-05-12	16.820	17.420	15.800	15.990	15.771	22,933,300
2025-05-09	15.970	16.560	15.680	15.880	15.662	14,981,950
2025-05-08	15.890	16.500	15.890	16.100	15.879	18,779,044
2025-05-07	16.580	16.940	15.630	16.250	16.027	29,024,044
2025-05-06	15.280	16.300	15.110	16.070	15.850	25,097,504
2025-04-30	15.710	16.150	15.190	15.240	15.031	25,337,150
2025-04-29	15.390	16.160	15.100	15.900	15.682	34,087,579

← NewerPage 6 of 21 · 1,219 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.