Ningbo Color Master Batch Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.520	21.150	20.380	21.100	11.398	1,437,947
2024-01-24	20.180	20.500	19.690	20.460	11.052	1,833,215
2024-01-23	20.100	21.000	19.710	20.180	10.901	2,318,231
2024-01-22	21.990	21.990	20.180	20.180	10.901	2,242,639
2024-01-19	22.210	22.300	21.730	21.730	11.738	1,271,444
2024-01-18	22.580	22.660	21.550	22.070	11.922	1,939,171
2024-01-17	23.290	23.290	22.490	22.490	12.149	1,286,530
2024-01-16	23.270	23.430	22.690	23.060	12.456	1,680,587
2024-01-15	23.610	23.610	23.050	23.350	12.613	1,631,057
2024-01-12	23.590	24.360	23.430	23.520	12.705	3,172,723
2024-01-11	23.170	23.740	22.890	23.630	12.764	1,722,297
2024-01-10	23.270	23.490	22.830	23.010	12.429	1,609,361
2024-01-09	23.400	23.700	23.050	23.280	12.575	1,917,391
2024-01-08	23.390	23.560	23.030	23.030	12.440	1,573,790
2024-01-05	24.180	24.180	23.320	23.500	12.694	1,660,993
2024-01-04	23.990	24.180	23.790	24.040	12.986	1,567,912
2024-01-03	24.200	24.420	23.820	23.980	12.953	1,992,486
2024-01-02	24.010	24.510	23.950	24.270	13.110	2,776,395
2023-12-29	23.500	24.100	23.400	24.030	12.980	3,027,924
2023-12-28	23.030	23.610	22.640	23.470	12.678	2,129,565
2023-12-27	22.810	23.100	22.560	23.090	12.473	1,657,041
2023-12-26	23.150	23.450	22.780	22.800	12.316	1,567,062
2023-12-25	22.950	23.450	22.800	23.210	12.537	2,044,875
2023-12-22	23.740	23.960	23.170	23.340	12.608	2,281,175
2023-12-21	23.780	23.990	23.070	23.800	12.856	2,820,391
2023-12-20	23.820	24.520	23.550	23.950	12.937	3,739,169
2023-12-19	22.980	23.970	22.980	23.830	12.872	4,021,972
2023-12-18	22.750	23.550	22.750	23.070	12.462	2,979,142
2023-12-15	23.630	23.780	22.780	22.910	12.375	3,245,253
2023-12-14	23.680	24.150	23.510	23.540	12.716	2,637,475
2023-12-13	23.590	24.030	23.350	23.800	12.856	3,380,287
2023-12-12	23.690	23.790	23.140	23.690	12.797	3,588,224
2023-12-11	23.110	23.900	22.940	23.760	12.835	4,956,170
2023-12-08	23.780	23.970	23.000	23.110	12.483	5,474,416
2023-12-07	24.920	25.000	23.840	23.990	12.959	8,957,548
2023-12-06	24.300	26.900	24.050	25.050	13.531	11,867,637
2023-12-05	24.410	25.190	23.800	23.880	12.899	9,786,121
2023-12-04	22.740	26.600	22.720	24.650	13.315	12,222,192
2023-12-01	22.560	22.990	22.550	22.750	12.289	2,750,058
2023-11-30	23.160	23.360	22.330	22.620	12.219	3,635,776
2023-11-29	23.990	24.060	23.200	23.370	12.624	5,847,323
2023-11-28	22.700	24.700	22.590	24.060	12.997	6,959,564
2023-11-27	22.480	22.840	22.440	22.510	12.159	1,891,237
2023-11-24	22.890	22.950	22.520	22.570	12.192	1,049,389
2023-11-23	22.610	22.930	22.610	22.890	12.365	1,001,877
2023-11-22	22.950	23.220	22.690	22.690	12.257	871,534
2023-11-21	23.180	23.360	22.920	22.950	12.397	1,575,808
2023-11-20	22.930	23.220	22.810	23.180	12.521	1,967,090
2023-11-17	22.580	22.950	22.580	22.930	12.386	1,412,669
2023-11-16	23.060	23.060	22.500	22.650	12.235	1,132,220
2023-11-15	22.800	22.860	22.630	22.680	12.251	1,081,597
2023-11-14	22.900	22.930	22.590	22.630	12.224	1,347,581
2023-11-13	22.870	22.970	22.580	22.970	12.408	1,778,084
2023-11-10	22.820	22.820	22.450	22.770	12.300	2,301,357
2023-11-09	22.500	23.110	22.460	22.850	12.343	2,971,323
2023-11-08	22.620	22.750	22.410	22.490	12.149	1,435,878
2023-11-07	22.280	22.640	22.260	22.610	12.213	1,914,364
2023-11-06	22.400	22.490	22.180	22.300	12.046	1,103,629
2023-11-03	22.100	22.400	22.050	22.240	12.014	1,322,774
2023-11-02	22.360	22.450	22.070	22.090	11.932	1,536,200

← NewerPage 12 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.