Cre8 Direct Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.300	16.690	13.850	15.450	15.238	34,508,905
2025-04-25	14.680	14.890	14.190	14.300	14.104	20,091,725
2025-04-24	14.320	15.260	13.830	15.100	14.893	27,151,610
2025-04-23	14.600	15.230	14.370	14.440	14.242	19,734,713
2025-04-22	14.500	14.940	14.110	14.160	13.966	19,740,675
2025-04-21	13.710	14.110	13.500	14.070	13.877	20,416,925
2025-04-18	14.740	14.950	13.390	13.650	13.463	26,968,775
2025-04-17	15.140	15.730	14.870	14.990	14.784	29,314,670
2025-04-16	16.110	16.950	14.700	14.700	14.498	48,828,900
2025-04-15	14.080	16.100	13.950	16.100	15.879	44,781,535
2025-04-14	12.630	13.980	12.630	13.420	13.236	12,929,480
2025-04-11	12.560	12.770	12.380	12.380	12.210	5,862,800
2025-04-10	12.010	13.110	12.010	12.630	12.457	10,356,630
2025-04-09	11.150	11.760	9.920	11.560	11.402	9,795,025
2025-04-08	11.090	11.630	10.920	11.290	11.135	8,739,775
2025-04-07	12.620	12.880	11.050	11.050	10.899	8,697,508
2025-04-03	13.700	14.080	13.700	13.810	13.621	4,095,500
2025-04-02	14.190	14.520	14.000	14.020	13.828	4,287,275
2025-04-01	14.230	14.560	14.180	14.190	13.995	4,714,300
2025-03-31	14.810	14.870	13.800	14.270	14.074	10,505,400
2025-03-28	15.210	15.680	15.020	15.050	14.844	9,877,255
2025-03-27	14.740	15.600	14.710	15.590	15.376	16,439,480
2025-03-26	14.530	14.890	14.460	14.690	14.489	3,395,600
2025-03-25	14.870	14.950	14.390	14.560	14.360	4,430,849
2025-03-24	14.730	15.270	14.500	14.880	14.676	7,505,820
2025-03-21	15.100	15.150	14.710	14.710	14.508	4,555,270
2025-03-20	15.220	15.390	15.140	15.200	14.992	4,537,875
2025-03-19	15.560	15.560	15.220	15.330	15.120	5,332,478
2025-03-18	15.860	15.950	15.350	15.570	15.357	9,586,100
2025-03-17	16.250	16.360	15.560	15.880	15.662	15,292,675
2025-03-14	14.570	16.150	14.500	15.910	15.692	17,973,183
2025-03-13	14.750	14.870	14.310	14.520	14.321	4,589,575
2025-03-12	14.550	14.970	14.550	14.820	14.617	5,045,625
2025-03-11	14.400	14.660	14.350	14.610	14.410	2,549,555
2025-03-10	14.690	14.810	14.540	14.620	14.420	3,468,855
2025-03-07	15.000	15.030	14.710	14.760	14.558	4,918,925
2025-03-06	14.740	15.140	14.690	15.000	14.794	6,679,720
2025-03-05	14.600	14.900	14.480	14.720	14.518	3,977,200
2025-03-04	14.410	14.710	14.410	14.690	14.489	3,587,425
2025-03-03	14.320	14.860	14.200	14.600	14.400	7,188,375
2025-02-28	14.760	15.080	14.190	14.250	14.055	6,965,020
2025-02-27	14.970	15.170	14.540	14.810	14.607	7,501,900
2025-02-26	15.400	15.400	14.880	15.000	14.794	10,237,765
2025-02-25	15.360	15.670	15.200	15.270	15.061	6,926,880
2025-02-24	15.600	15.640	15.370	15.480	15.268	8,263,000
2025-02-21	15.500	15.790	15.030	15.790	15.574	13,529,625
2025-02-20	15.260	15.680	15.130	15.490	15.278	9,753,750
2025-02-19	15.010	15.380	15.010	15.260	15.051	8,960,425
2025-02-18	16.330	16.330	15.010	15.070	14.863	17,175,940
2025-02-17	16.480	16.600	16.160	16.380	16.155	15,976,600
2025-02-14	16.860	17.560	16.850	16.960	16.727	22,330,675
2025-02-13	16.990	17.300	16.420	16.860	16.629	18,939,200
2025-02-12	16.200	17.200	16.150	17.170	16.935	26,098,623
2025-02-11	16.060	16.470	15.710	16.360	16.136	22,386,100
2025-02-10	15.450	16.050	15.400	16.020	15.800	22,864,345
2025-02-07	15.270	15.740	15.220	15.450	15.238	19,551,052
2025-02-06	15.100	15.690	14.610	15.650	15.435	21,418,525
2025-02-05	15.240	15.770	15.210	15.440	15.228	19,631,284
2025-01-27	15.850	16.150	15.200	15.210	15.001	15,414,829
2025-01-24	14.860	16.000	14.680	15.950	15.731	22,004,360

← NewerPage 7 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.