Ningbo Color Master Batch Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.840	12.890	12.700	12.750	9.880	295,878
2024-07-26	12.690	12.910	12.690	12.840	9.950	412,834
2024-07-25	12.320	12.800	12.300	12.710	9.849	589,702
2024-07-24	12.720	12.720	12.370	12.370	9.586	558,910
2024-07-23	12.860	12.990	12.650	12.650	9.803	446,679
2024-07-22	12.960	13.100	12.640	12.930	10.019	605,320
2024-07-19	12.510	12.840	12.430	12.720	9.857	643,558
2024-07-18	12.500	12.610	12.220	12.570	9.741	543,372
2024-07-17	12.680	12.850	12.520	12.600	9.764	489,415
2024-07-16	12.710	12.850	12.620	12.770	9.896	457,345
2024-07-15	12.950	12.960	12.640	12.780	9.903	552,330
2024-07-12	13.090	13.240	12.900	12.960	10.043	865,479
2024-07-11	13.500	13.500	13.030	13.150	10.190	1,172,024
2024-07-10	18.220	18.320	18.050	18.150	10.035	677,617
2024-07-09	18.000	18.210	17.520	18.210	10.068	659,453
2024-07-08	18.160	18.360	17.710	17.750	9.814	823,769
2024-07-05	18.650	18.650	17.810	18.260	10.096	862,452
2024-07-04	18.400	18.460	17.860	17.950	9.924	747,582
2024-07-03	18.850	18.930	18.380	18.510	10.234	903,909
2024-07-02	18.940	19.110	18.860	18.890	10.444	660,210
2024-07-01	18.730	19.060	18.590	18.980	10.494	703,243
2024-06-28	18.680	18.990	18.500	18.700	10.339	761,120
2024-06-27	19.240	19.300	18.620	18.620	10.295	842,438
2024-06-26	18.810	19.300	18.560	19.160	10.593	910,385
2024-06-25	18.650	18.990	18.620	18.800	10.394	745,794
2024-06-24	19.130	19.190	18.470	18.490	10.223	1,281,653
2024-06-21	19.360	19.570	19.150	19.210	10.621	817,631
2024-06-20	20.330	20.430	19.400	19.410	10.732	1,252,787
2024-06-19	20.210	20.460	20.070	20.080	11.102	1,092,024
2024-06-18	19.810	20.270	19.740	20.180	11.157	1,122,802
2024-06-17	19.820	20.040	19.670	19.810	10.953	830,329
2024-06-14	19.920	20.050	19.710	19.870	10.986	820,069
2024-06-13	20.180	20.270	19.850	19.980	11.047	1,088,364
2024-06-12	19.670	20.200	19.670	20.170	11.152	1,452,108
2024-06-11	19.280	19.670	19.000	19.670	10.875	1,337,826
2024-06-07	19.000	19.450	19.000	19.280	10.660	1,260,629
2024-06-06	20.100	20.310	18.630	18.840	10.417	2,956,774
2024-06-05	20.400	20.440	20.010	20.040	11.080	1,145,086
2024-06-04	20.780	20.780	20.140	20.400	11.279	1,705,058
2024-06-03	21.290	21.290	20.610	20.770	11.484	2,058,976
2024-05-31	21.000	21.420	20.820	21.320	11.788	2,117,111
2024-05-30	21.260	21.480	20.750	20.910	11.561	2,585,421
2024-05-29	21.610	21.820	21.280	21.530	11.904	3,018,245
2024-05-28	23.400	23.420	21.680	21.920	12.119	5,487,030
2024-05-27	22.500	23.500	21.950	23.500	12.993	5,546,870
2024-05-24	23.700	23.700	22.310	22.410	12.390	6,565,011
2024-05-23	21.710	23.780	21.490	23.780	13.148	9,501,367
2024-05-22	22.090	22.350	21.600	21.880	12.097	3,264,296
2024-05-21	22.630	22.980	21.900	21.970	12.147	5,307,543
2024-05-20	23.250	24.850	22.680	22.980	12.705	9,157,532
2024-05-17	21.000	25.000	20.850	23.180	12.816	8,969,694
2024-05-16	20.070	21.680	20.070	21.300	11.777	5,712,169
2024-05-15	20.020	20.510	19.980	20.200	11.168	1,931,687
2024-05-14	20.730	20.820	20.000	20.160	11.146	2,772,443
2024-05-13	20.740	20.880	20.220	20.670	11.428	3,505,621
2024-05-10	21.450	22.480	20.880	21.100	11.666	5,057,917
2024-05-09	21.150	21.530	21.010	21.270	11.760	4,134,611
2024-05-08	21.900	22.100	21.140	21.250	11.749	6,541,193
2024-05-07	19.640	23.570	19.570	22.800	12.606	7,781,912
2024-05-06	19.290	19.760	19.070	19.640	10.859	1,945,478

← NewerPage 10 of 21 · 1,219 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.