Cre8 Direct Ningbo Co Ltd historical data

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

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
2026-09-24	13.700	14.090	13.640	13.700	13.700	4,384,925
2026-09-23	14.280	14.280	13.700	13.800	13.800	5,005,800
2026-09-22	14.290	14.400	13.960	14.200	14.200	6,654,225
2026-09-21	13.950	14.470	13.750	14.360	14.360	7,362,800
2026-09-18	13.600	14.030	13.330	13.840	13.840	8,088,600
2026-09-17	13.300	13.660	12.970	13.480	13.480	7,018,600
2026-09-16	12.820	13.500	12.540	13.110	13.110	8,221,400
2026-09-15	13.590	13.630	12.720	12.800	12.800	6,354,100
2026-09-14	13.730	13.830	13.450	13.540	13.540	4,635,800
2026-09-11	14.400	14.400	13.610	13.730	13.730	6,135,725
2026-09-10	14.820	15.100	14.260	14.300	14.300	7,750,000
2026-09-09	14.620	15.180	14.250	14.840	14.840	10,898,000
2026-09-08	14.910	15.180	14.630	14.700	14.700	13,589,600
2026-09-07	14.460	14.940	14.000	14.910	14.910	15,600,100
2026-09-04	13.740	14.460	13.740	14.340	14.340	7,942,700
2026-09-03	14.050	14.150	13.620	13.690	13.690	3,355,125
2026-09-02	14.130	14.130	13.750	13.950	13.950	3,171,986
2026-09-01	13.860	14.290	13.710	14.130	14.130	4,696,210
2026-08-31	13.430	13.900	13.340	13.890	13.890	4,417,400
2026-08-28	13.360	13.610	13.300	13.500	13.500	3,206,100
2026-08-27	13.610	13.790	13.240	13.360	13.360	3,545,400
2026-08-26	13.640	13.810	13.540	13.610	13.610	2,957,375
2026-08-25	13.050	13.760	13.050	13.710	13.710	3,746,400
2026-08-24	13.440	13.470	13.050	13.200	13.200	2,602,303
2026-08-21	13.160	13.500	13.000	13.450	13.450	3,158,228
2026-08-20	13.120	13.360	13.000	13.310	13.310	3,005,500
2026-08-19	13.420	13.580	13.000	13.030	13.030	3,769,800
2026-08-18	13.880	13.890	13.460	13.560	13.560	2,440,300
2026-08-17	13.420	13.810	13.220	13.780	13.780	4,223,500
2026-08-14	13.580	13.640	13.280	13.410	13.410	3,432,072
2026-08-13	13.810	13.870	13.550	13.580	13.580	3,873,700
2026-08-12	13.750	13.930	13.550	13.860	13.860	4,891,100
2026-08-11	13.880	13.880	13.530	13.630	13.630	6,733,525
2026-08-10	13.100	14.130	13.000	13.940	13.940	12,806,575
2026-08-07	13.800	13.900	12.860	13.100	13.100	8,164,475
2026-08-06	13.460	13.460	13.130	13.370	13.370	3,908,000
2026-08-05	13.400	13.490	13.230	13.400	13.400	4,262,518
2026-08-04	13.480	13.650	13.280	13.390	13.390	6,460,417
2026-08-03	13.100	13.410	13.000	13.400	13.400	5,512,600
2026-07-31	12.590	13.160	12.590	13.130	13.130	7,197,300
2026-07-30	12.410	13.150	12.320	12.840	12.840	10,222,300
2026-07-29	12.100	12.760	12.100	12.580	12.580	6,138,825
2026-07-28	12.030	12.330	12.010	12.210	12.210	4,034,825
2026-07-27	11.690	12.180	11.590	12.100	12.100	4,114,500
2026-07-24	12.000	12.120	11.660	11.690	11.690	3,851,700

Page 1 of 21 · 1,212 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.