Ningbo Color Master Batch Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	18.980	19.140	18.850	19.090	10.555	1,588,208
2024-04-29	18.480	18.990	18.400	18.980	10.494	1,877,027
2024-04-26	18.480	18.640	17.900	18.570	10.267	1,777,377
2024-04-25	18.170	18.930	18.080	18.660	10.317	1,857,349
2024-04-24	18.060	18.240	17.930	18.180	10.052	1,449,585
2024-04-23	17.700	18.130	17.620	18.020	9.963	1,689,249
2024-04-22	17.870	17.920	17.090	17.600	9.731	1,261,514
2024-04-19	17.590	18.100	17.300	17.620	9.742	1,256,536
2024-04-18	18.120	18.210	17.530	17.710	9.792	1,825,868
2024-04-17	16.900	18.230	16.900	18.110	10.013	2,655,925
2024-04-16	17.510	17.780	16.360	16.700	9.233	2,697,808
2024-04-15	19.200	19.270	17.460	17.820	9.853	4,552,673
2024-04-12	18.530	20.490	18.420	19.560	10.815	4,169,872
2024-04-11	18.700	18.870	18.180	18.520	10.240	1,902,339
2024-04-10	19.570	19.690	18.580	18.780	10.383	2,353,326
2024-04-09	19.250	19.760	19.220	19.710	10.898	1,367,427
2024-04-08	20.160	20.160	19.110	19.160	10.593	1,739,536
2024-04-03	20.100	20.390	19.700	20.240	11.191	1,859,704
2024-04-02	19.870	20.430	19.810	20.220	11.180	2,070,167
2024-04-01	19.150	19.940	19.130	19.920	11.014	2,013,509
2024-03-29	18.720	19.320	18.570	19.230	10.632	1,545,114
2024-03-28	18.340	18.930	18.310	18.580	10.273	1,264,269
2024-03-27	18.800	18.950	18.340	18.340	10.140	1,093,538
2024-03-26	18.740	18.840	18.310	18.790	10.389	1,202,438
2024-03-25	18.850	19.040	18.460	18.480	10.217	1,654,971
2024-03-22	19.670	19.700	18.900	18.930	10.466	1,565,969
2024-03-21	19.540	19.780	19.210	19.570	10.820	1,310,664
2024-03-20	19.200	19.570	19.150	19.510	10.787	1,446,628
2024-03-19	19.350	19.480	19.170	19.240	10.638	1,732,334
2024-03-18	18.710	19.440	18.700	19.340	10.693	2,607,201
2024-03-15	18.550	18.750	18.410	18.700	10.339	2,250,565
2024-03-14	18.370	18.520	18.080	18.290	10.112	1,049,080
2024-03-13	18.620	18.680	18.300	18.370	10.157	1,452,444
2024-03-12	18.500	18.930	18.430	18.670	10.323	1,631,141
2024-03-11	18.230	18.990	17.850	18.640	10.306	3,206,898
2024-03-08	18.720	19.200	18.080	18.450	10.201	3,636,661
2024-03-07	17.540	19.300	17.540	18.600	10.284	4,268,190
2024-03-06	17.280	17.750	17.260	17.540	9.698	1,017,014
2024-03-05	17.930	17.930	17.360	17.390	9.615	1,562,101
2024-03-04	18.030	18.080	17.610	17.990	9.947	1,053,342
2024-03-01	17.960	18.320	17.770	18.040	9.974	1,359,438
2024-02-29	16.940	17.970	16.830	17.940	9.919	2,157,980
2024-02-28	18.830	19.130	17.190	17.200	9.510	2,448,855
2024-02-27	18.630	18.840	17.950	18.830	10.411	2,035,037
2024-02-26	17.500	18.880	17.500	18.450	10.201	2,565,323
2024-02-23	17.360	17.720	17.000	17.560	9.709	1,953,445
2024-02-22	16.900	17.200	16.610	17.160	9.488	1,963,101
2024-02-21	17.100	17.850	16.820	17.390	9.394	1,689,025
2024-02-20	16.920	17.270	16.510	17.120	9.248	1,387,357
2024-02-19	16.160	17.570	16.130	17.060	9.215	2,868,064
2024-02-08	14.400	16.160	14.260	16.080	8.686	2,719,159
2024-02-07	14.710	15.150	14.120	14.520	7.843	2,627,266
2024-02-06	14.600	15.430	13.500	14.680	7.930	3,237,054
2024-02-05	16.850	17.080	14.270	14.820	8.005	3,241,342
2024-02-02	18.170	18.470	16.560	17.020	9.194	2,193,719
2024-02-01	18.450	18.770	17.410	18.060	9.756	1,851,126
2024-01-31	19.570	19.840	18.370	18.460	9.972	2,110,055
2024-01-30	20.290	20.650	19.530	19.560	10.566	1,436,214
2024-01-29	21.390	21.390	20.380	20.380	11.009	1,448,156
2024-01-26	21.240	21.770	21.160	21.300	11.506	1,671,757

← NewerPage 11 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.