Cre8 Direct Ningbo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 12.220 | 12.220 | 10.990 | 12.140 | 12.140 | 10,541,594 |
| 2026-10-22 | 12.920 | 12.980 | 12.420 | 12.440 | 12.440 | 4,224,700 |
| 2026-10-21 | 13.200 | 13.480 | 12.910 | 12.990 | 12.990 | 3,599,300 |
| 2026-10-20 | 13.200 | 13.310 | 12.980 | 13.160 | 13.160 | 3,724,000 |
| 2026-10-19 | 13.430 | 13.500 | 12.900 | 13.160 | 13.160 | 5,065,800 |
| 2026-10-16 | 13.750 | 14.100 | 13.280 | 13.440 | 13.440 | 7,168,500 |
| 2026-10-15 | 13.500 | 14.190 | 13.330 | 13.540 | 13.540 | 9,639,700 |
| 2026-10-14 | 13.780 | 14.040 | 13.470 | 13.800 | 13.800 | 5,086,600 |
| 2026-10-13 | 13.360 | 13.930 | 12.900 | 13.780 | 13.780 | 5,120,400 |
| 2026-10-12 | 13.780 | 13.860 | 13.240 | 13.460 | 13.460 | 4,476,200 |
| 2026-10-09 | 13.390 | 13.750 | 12.960 | 13.750 | 13.750 | 5,391,825 |
| 2026-10-08 | 13.930 | 14.010 | 13.300 | 13.420 | 13.420 | 3,058,600 |
| 2026-09-30 | 14.150 | 14.150 | 13.670 | 13.830 | 13.830 | 4,485,750 |
| 2026-09-29 | 13.750 | 14.190 | 13.500 | 13.960 | 13.960 | 6,117,300 |
| 2026-09-28 | 13.870 | 14.290 | 13.500 | 13.610 | 13.610 | 5,622,891 |
Page 1 of 1 · 15 trading days
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.