Cre8 Direct Ningbo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 9.100 | 9.430 | 9.100 | 9.320 | 9.192 | 6,471,553 |
| 2024-10-30 | 9.130 | 9.380 | 9.030 | 9.190 | 9.064 | 6,190,738 |
| 2024-10-29 | 9.930 | 10.150 | 9.170 | 9.220 | 9.094 | 10,247,418 |
| 2024-10-28 | 9.150 | 9.580 | 9.150 | 9.540 | 9.409 | 8,844,875 |
| 2024-10-25 | 8.950 | 9.230 | 8.920 | 9.130 | 9.005 | 5,543,265 |
| 2024-10-24 | 8.890 | 8.950 | 8.750 | 8.920 | 8.798 | 5,300,538 |
| 2024-10-23 | 9.050 | 9.050 | 8.880 | 8.950 | 8.827 | 5,429,350 |
| 2024-10-22 | 8.840 | 9.030 | 8.830 | 9.010 | 8.886 | 6,022,475 |
| 2024-10-21 | 8.890 | 8.950 | 8.730 | 8.880 | 8.758 | 6,344,500 |
| 2024-10-18 | 8.500 | 8.900 | 8.500 | 8.850 | 8.729 | 5,353,025 |
| 2024-10-17 | 8.630 | 8.760 | 8.550 | 8.560 | 8.443 | 3,857,650 |
| 2024-10-16 | 8.390 | 8.620 | 8.360 | 8.580 | 8.462 | 3,959,005 |
| 2024-10-15 | 8.700 | 8.800 | 8.550 | 8.550 | 8.433 | 4,072,015 |
| 2024-10-14 | 8.540 | 8.750 | 8.360 | 8.710 | 8.591 | 6,276,200 |
| 2024-10-11 | 8.710 | 9.150 | 8.370 | 8.590 | 8.472 | 7,165,415 |
| 2024-10-10 | 8.730 | 8.990 | 8.490 | 8.790 | 8.670 | 7,226,471 |
| 2024-10-09 | 9.380 | 9.460 | 8.650 | 8.670 | 8.551 | 11,064,518 |
| 2024-10-08 | 10.300 | 10.300 | 9.100 | 9.780 | 9.646 | 15,886,462 |
| 2024-09-30 | 8.500 | 9.210 | 8.210 | 9.080 | 8.956 | 13,845,300 |
| 2024-09-27 | 7.880 | 8.180 | 7.800 | 8.080 | 7.969 | 6,301,811 |
| 2024-09-26 | 7.600 | 7.760 | 7.490 | 7.760 | 7.654 | 4,344,300 |
| 2024-09-25 | 7.500 | 7.660 | 7.500 | 7.580 | 7.476 | 4,117,000 |
| 2024-09-24 | 7.330 | 7.480 | 7.270 | 7.460 | 7.358 | 3,449,025 |
| 2024-09-23 | 7.210 | 7.350 | 7.210 | 7.260 | 7.160 | 2,101,600 |
| 2024-09-20 | 7.290 | 7.340 | 7.230 | 7.280 | 7.180 | 1,751,200 |
| 2024-09-19 | 7.140 | 7.360 | 7.110 | 7.340 | 7.239 | 2,917,625 |
| 2024-09-18 | 7.170 | 7.250 | 6.930 | 7.140 | 7.042 | 2,955,100 |
| 2024-09-13 | 7.290 | 7.340 | 7.180 | 7.180 | 7.082 | 2,136,400 |
| 2024-09-12 | 7.330 | 7.400 | 7.290 | 7.290 | 7.190 | 1,709,800 |
| 2024-09-11 | 7.400 | 7.440 | 7.290 | 7.330 | 7.230 | 1,932,100 |
| 2024-09-10 | 7.400 | 7.430 | 7.260 | 7.410 | 7.308 | 2,323,187 |
| 2024-09-09 | 7.280 | 7.390 | 7.170 | 7.360 | 7.259 | 2,379,978 |
| 2024-09-06 | 7.440 | 7.450 | 7.270 | 7.300 | 7.200 | 3,578,000 |
| 2024-09-05 | 7.380 | 7.510 | 7.330 | 7.450 | 7.348 | 2,905,791 |
| 2024-09-04 | 7.400 | 7.460 | 7.340 | 7.350 | 7.249 | 3,631,600 |
| 2024-09-03 | 7.450 | 7.490 | 7.350 | 7.470 | 7.368 | 4,247,240 |
| 2024-09-02 | 7.580 | 7.680 | 7.430 | 7.450 | 7.348 | 7,850,600 |
| 2024-08-30 | 7.550 | 7.730 | 7.460 | 7.630 | 7.525 | 11,309,750 |
| 2024-08-29 | 7.550 | 7.750 | 7.310 | 7.620 | 7.516 | 16,883,825 |
| 2024-08-28 | 7.190 | 8.270 | 7.110 | 7.880 | 7.772 | 17,275,829 |
| 2024-08-27 | 7.190 | 7.340 | 7.140 | 7.170 | 7.072 | 3,280,963 |
| 2024-08-26 | 7.130 | 7.260 | 7.060 | 7.230 | 7.131 | 5,253,000 |
| 2024-08-23 | 7.270 | 7.280 | 7.080 | 7.140 | 7.042 | 2,113,400 |
| 2024-08-22 | 7.410 | 7.490 | 7.270 | 7.270 | 7.170 | 1,865,325 |
| 2024-08-21 | 7.410 | 7.460 | 7.330 | 7.400 | 7.299 | 2,323,755 |
| 2024-08-20 | 7.700 | 7.730 | 7.420 | 7.420 | 7.318 | 4,135,150 |
| 2024-08-19 | 7.760 | 7.830 | 7.670 | 7.750 | 7.644 | 1,822,150 |
| 2024-08-16 | 7.800 | 7.870 | 7.740 | 7.770 | 7.664 | 1,576,000 |
| 2024-08-15 | 7.760 | 7.850 | 7.620 | 7.800 | 7.693 | 1,727,604 |
| 2024-08-14 | 7.750 | 7.790 | 7.690 | 7.740 | 7.634 | 1,041,379 |
| 2024-08-13 | 7.780 | 7.780 | 7.580 | 7.750 | 7.644 | 1,212,900 |
| 2024-08-12 | 7.830 | 7.830 | 7.630 | 7.680 | 7.575 | 1,337,300 |
| 2024-08-09 | 7.830 | 7.830 | 7.720 | 7.750 | 7.644 | 1,303,687 |
| 2024-08-08 | 7.700 | 7.780 | 7.610 | 7.750 | 7.644 | 1,738,575 |
| 2024-08-07 | 7.810 | 7.850 | 7.690 | 7.760 | 7.654 | 2,000,800 |
| 2024-08-06 | 7.640 | 7.820 | 7.600 | 7.810 | 7.703 | 3,857,300 |
| 2024-08-05 | 7.600 | 8.180 | 7.570 | 7.570 | 7.466 | 4,773,430 |
| 2024-08-02 | 7.750 | 7.820 | 7.630 | 7.650 | 7.545 | 2,159,700 |
| 2024-08-01 | 7.810 | 7.850 | 7.700 | 7.800 | 7.693 | 2,463,565 |
| 2024-07-31 | 7.600 | 7.820 | 7.600 | 7.770 | 7.664 | 2,885,165 |
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.