Ningbo Color Master Batch Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	14.650	14.730	14.200	14.220	14.220	1,710,344
2026-10-21	15.020	15.160	14.500	14.650	14.650	2,151,975
2026-10-20	15.000	15.190	14.750	14.980	14.980	1,358,960
2026-10-19	15.290	15.360	14.610	15.030	15.030	1,413,040
2026-10-16	15.840	15.950	15.230	15.290	15.290	1,591,860
2026-10-15	15.320	15.540	15.030	15.410	15.410	2,035,460
2026-10-14	16.000	16.180	15.700	15.710	15.710	1,543,360
2026-10-13	15.930	16.220	15.520	16.070	16.070	1,855,631
2026-10-12	16.210	16.420	15.930	16.010	16.010	2,517,990
2026-10-09	16.270	16.380	15.650	16.250	16.250	2,772,561
2026-10-08	16.060	16.650	15.910	16.270	16.270	3,004,826
2026-09-30	15.990	16.590	15.810	15.900	15.900	2,265,563
2026-09-29	15.650	16.070	15.500	15.900	15.900	1,908,962
2026-09-28	15.610	15.750	15.470	15.660	15.660	1,410,970
2026-09-24	15.610	15.770	15.570	15.650	15.650	972,222
2026-09-23	15.740	15.770	15.530	15.640	15.640	1,212,075
2026-09-22	15.850	15.850	15.570	15.670	15.670	1,336,101
2026-09-21	15.530	15.790	15.420	15.760	15.760	1,847,311
2026-09-18	15.000	15.750	15.000	15.550	15.550	2,859,169
2026-09-17	14.620	14.970	14.550	14.940	14.940	1,504,020
2026-09-16	14.550	14.830	14.440	14.740	14.740	964,763
2026-09-15	14.750	14.780	14.540	14.590	14.590	1,109,501
2026-09-14	14.500	14.970	14.490	14.800	14.800	1,491,524
2026-09-11	14.990	14.990	14.450	14.570	14.570	1,613,571
2026-09-10	15.200	15.300	14.750	14.990	14.990	1,061,790
2026-09-09	15.530	15.530	15.180	15.320	15.320	1,189,560
2026-09-08	15.480	15.520	15.340	15.500	15.500	1,015,643
2026-09-07	15.310	15.470	15.180	15.470	15.470	828,493
2026-09-04	15.430	15.640	15.260	15.290	15.290	1,133,301
2026-09-03	15.660	15.980	15.380	15.380	15.380	1,346,560
2026-09-02	15.460	15.620	15.230	15.570	15.570	1,346,481
2026-09-01	15.540	15.720	15.380	15.560	15.560	1,530,348
2026-08-31	15.400	15.600	15.310	15.550	15.550	1,415,599
2026-08-28	15.480	15.540	15.350	15.400	15.400	1,221,400
2026-08-27	15.240	15.580	15.220	15.460	15.460	1,800,325
2026-08-26	15.350	15.450	15.160	15.260	15.260	1,727,400
2026-08-25	14.990	15.540	14.720	15.400	15.400	2,682,888
2026-08-24	15.090	15.120	14.730	14.870	14.870	1,301,540
2026-08-21	14.970	15.100	14.530	15.070	15.070	1,826,393
2026-08-20	14.920	15.070	14.680	14.910	14.910	2,144,961
2026-08-19	15.050	15.400	14.620	14.710	14.710	2,969,452
2026-08-18	15.170	15.330	14.970	15.090	15.090	1,427,589
2026-08-17	15.130	15.350	15.000	15.240	15.240	1,750,403
2026-08-14	15.100	15.210	14.940	15.110	15.110	1,278,980
2026-08-13	15.350	15.430	15.020	15.080	15.080	1,533,880
2026-08-12	15.410	15.630	15.360	15.390	15.390	1,356,120
2026-08-11	15.500	15.550	15.260	15.400	15.400	1,455,847
2026-08-10	15.320	15.650	15.220	15.580	15.580	2,045,877
2026-08-07	15.310	15.370	15.010	15.320	15.320	1,978,480
2026-08-06	15.410	15.410	15.050	15.370	15.370	2,657,133
2026-08-05	14.830	15.160	14.800	15.120	15.120	2,954,565
2026-08-04	14.970	14.970	14.730	14.810	14.810	2,561,312
2026-08-03	14.490	14.820	14.490	14.800	14.800	2,567,252
2026-07-31	14.210	14.700	14.180	14.490	14.490	3,077,925
2026-07-30	14.330	14.780	14.020	14.060	14.060	3,394,292
2026-07-29	14.250	14.570	14.190	14.410	14.410	2,611,586
2026-07-28	14.100	14.440	14.040	14.180	14.180	1,842,980
2026-07-27	13.850	14.390	13.690	14.240	14.240	3,026,840
2026-07-24	14.600	14.610	13.820	13.900	13.900	4,391,405
2026-07-23	14.130	15.110	14.000	14.790	14.790	4,646,429

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.7800 CNY
2025-07-07	0.6000 CNY
2024-02-22	0.4000 CNY
2023-07-03	0.4000 CNY
2022-05-31	0.7500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.