Cre8 Direct Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	15.230	15.660	15.010	15.010	14.804	15,770,250
2025-01-22	15.590	15.860	14.900	15.300	15.090	20,364,200
2025-01-21	14.900	15.570	14.900	15.250	15.041	21,817,825
2025-01-20	14.500	15.580	14.310	14.750	14.548	18,266,614
2025-01-17	14.600	14.620	14.050	14.200	14.005	11,343,692
2025-01-16	14.490	14.830	14.370	14.550	14.351	17,067,800
2025-01-15	14.380	14.980	14.150	14.710	14.508	22,338,500
2025-01-14	13.580	14.090	13.190	14.080	13.887	13,930,725
2025-01-13	12.660	13.320	12.520	13.170	12.989	13,677,202
2025-01-10	14.400	15.000	13.350	13.350	13.167	20,576,839
2025-01-09	14.200	15.260	14.200	14.300	14.104	20,310,300
2025-01-08	13.930	14.260	13.380	14.110	13.917	13,822,700
2025-01-07	13.800	14.200	13.500	14.080	13.887	13,159,775
2025-01-06	13.710	13.860	12.960	13.350	13.167	10,828,977
2025-01-03	14.460	14.790	13.590	13.710	13.522	13,788,743
2025-01-02	14.290	15.240	14.220	14.620	14.420	18,318,970
2024-12-31	15.200	15.470	14.000	14.270	14.074	23,566,955
2024-12-30	16.780	16.790	15.380	15.490	15.278	20,013,400
2024-12-27	17.200	17.500	16.260	17.080	16.846	26,881,240
2024-12-26	15.900	17.800	15.500	17.150	16.915	26,274,189
2024-12-25	15.530	16.500	15.360	16.340	16.116	22,597,664
2024-12-24	15.330	15.780	14.880	15.450	15.238	14,612,575
2024-12-23	16.470	16.770	14.960	15.040	14.834	23,599,875
2024-12-20	15.650	17.630	15.550	17.200	16.964	33,506,310
2024-12-19	15.580	15.850	15.050	15.650	15.435	21,841,189
2024-12-18	15.800	16.400	15.400	16.230	16.007	26,104,865
2024-12-17	17.880	17.880	15.770	16.200	15.978	30,514,457
2024-12-16	19.200	19.500	17.150	18.500	18.246	45,144,861
2024-12-13	19.130	21.500	18.740	19.470	19.203	57,905,652
2024-12-12	17.010	19.700	15.250	19.700	19.430	53,728,728
2024-12-11	13.600	16.420	13.600	16.420	16.195	41,509,440
2024-12-10	12.780	14.300	12.580	13.680	13.492	37,951,439
2024-12-09	12.400	12.450	12.120	12.350	12.181	12,061,290
2024-12-06	12.490	12.740	12.120	12.190	12.023	16,859,415
2024-12-05	12.200	12.590	11.990	12.490	12.319	19,666,525
2024-12-04	12.890	12.980	12.000	12.130	11.964	25,930,705
2024-12-03	13.480	13.550	12.860	13.020	12.842	31,561,652
2024-12-02	13.080	14.880	12.800	13.800	13.611	41,524,012
2024-11-29	13.260	13.480	12.180	12.610	12.437	39,825,129
2024-11-28	14.000	15.660	13.670	13.850	13.660	55,011,585
2024-11-27	12.800	15.700	12.050	14.530	14.331	64,028,979
2024-11-26	11.500	13.190	11.250	13.190	13.009	33,516,049
2024-11-25	10.440	11.180	9.960	10.990	10.839	25,640,895
2024-11-22	10.300	10.990	10.170	10.370	10.228	19,185,690
2024-11-21	9.990	10.800	9.990	10.300	10.159	16,879,175
2024-11-20	9.430	10.060	9.420	10.010	9.873	12,880,720
2024-11-19	9.310	9.440	9.200	9.440	9.311	3,784,225
2024-11-18	9.430	9.590	9.100	9.310	9.182	5,002,000
2024-11-15	9.350	9.620	9.350	9.390	9.261	4,965,025
2024-11-14	9.750	9.790	9.340	9.390	9.261	4,813,825
2024-11-13	9.680	9.820	9.500	9.760	9.626	4,466,530
2024-11-12	9.750	9.940	9.590	9.690	9.557	6,974,792
2024-11-11	9.580	9.780	9.460	9.710	9.577	5,958,225
2024-11-08	9.710	9.830	9.520	9.580	9.449	6,543,009
2024-11-07	9.480	9.770	9.380	9.700	9.567	8,038,325
2024-11-06	9.350	9.980	9.330	9.580	9.449	11,006,911
2024-11-05	9.160	9.350	9.130	9.330	9.202	5,397,892
2024-11-04	9.030	9.180	8.910	9.160	9.034	3,616,900
2024-11-01	9.280	9.560	9.000	9.010	8.886	6,627,858
2024-10-31	9.100	9.430	9.100	9.320	9.192	6,471,553

← NewerPage 8 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.