Ningbo Color Master Batch Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22.800	22.800	22.110	22.330	12.062	2,112,317
2023-10-31	22.450	22.550	22.160	22.480	12.143	1,938,667
2023-10-30	21.840	22.500	21.810	22.350	12.073	2,835,008
2023-10-27	21.610	21.960	21.530	21.860	11.808	2,430,103
2023-10-26	22.070	22.350	21.440	21.700	11.722	2,668,421
2023-10-25	21.290	22.690	21.280	22.080	11.927	5,945,586
2023-10-24	20.500	21.290	20.430	21.250	11.479	2,038,148
2023-10-23	20.820	20.950	20.040	20.160	10.890	958,125
2023-10-20	20.760	21.200	20.760	20.880	11.279	970,252
2023-10-19	20.780	21.380	20.580	20.760	11.214	887,175
2023-10-18	21.330	21.340	20.680	20.710	11.187	895,332
2023-10-17	21.330	21.450	21.160	21.370	11.544	532,978
2023-10-16	21.280	21.470	21.010	21.240	11.473	850,343
2023-10-13	21.800	21.800	20.910	21.230	11.468	1,595,233
2023-10-12	21.580	21.900	21.370	21.840	11.797	1,060,826
2023-10-11	21.460	21.710	21.330	21.540	11.635	797,617
2023-10-10	21.720	21.840	21.340	21.370	11.544	839,663
2023-10-09	21.530	21.880	21.350	21.720	11.733	1,382,984
2023-09-28	21.850	21.860	21.510	21.540	11.635	619,172
2023-09-27	21.600	21.890	21.300	21.760	11.754	943,475
2023-09-26	21.900	21.910	21.450	21.640	11.689	686,615
2023-09-25	21.730	21.930	21.660	21.780	11.765	713,869
2023-09-22	21.750	21.750	21.340	21.730	11.738	947,989
2023-09-21	21.410	21.850	21.370	21.530	11.630	916,439
2023-09-20	21.540	21.650	21.310	21.590	11.662	690,735
2023-09-19	21.840	21.880	21.420	21.540	11.635	647,498
2023-09-18	21.420	21.970	21.150	21.840	11.797	1,132,313
2023-09-15	21.690	21.700	21.220	21.310	11.511	918,205
2023-09-14	21.660	21.850	21.500	21.690	11.716	746,993
2023-09-13	21.700	21.970	21.510	21.660	11.700	939,817
2023-09-12	21.750	21.970	21.580	21.620	11.679	1,177,126
2023-09-11	22.000	22.300	21.600	21.740	11.743	1,572,441
2023-09-08	21.390	22.320	21.390	22.120	11.949	2,475,008
2023-09-07	21.850	22.090	21.510	21.560	11.646	1,037,288
2023-09-06	21.610	22.010	21.520	22.000	11.884	1,760,643
2023-09-05	21.500	21.750	21.300	21.610	11.673	1,236,996
2023-09-04	21.100	21.410	21.040	21.410	11.565	866,233
2023-09-01	21.160	21.320	20.960	21.100	11.398	611,012
2023-08-31	21.340	21.380	21.070	21.160	11.430	787,189
2023-08-30	20.990	21.420	20.850	21.260	11.484	1,430,917
2023-08-29	20.260	20.940	19.640	20.860	11.268	1,676,043
2023-08-28	21.000	21.000	19.900	20.000	10.804	1,351,449
2023-08-25	20.200	20.590	19.760	19.900	10.750	1,242,550
2023-08-24	20.330	20.470	19.830	20.290	10.960	1,163,923
2023-08-23	20.330	20.400	20.030	20.080	10.847	1,094,295
2023-08-22	20.930	21.400	20.070	20.280	10.955	1,901,077
2023-08-21	21.000	21.280	20.880	21.070	11.382	1,648,464
2023-08-18	20.650	21.330	20.620	20.910	11.295	1,385,254
2023-08-17	20.220	20.750	19.970	20.570	11.111	1,383,068
2023-08-16	20.750	20.990	20.320	20.360	10.998	1,515,682
2023-08-15	20.860	21.170	20.510	20.910	11.295	1,303,727
2023-08-14	20.490	20.730	20.160	20.720	11.192	688,549
2023-08-11	20.760	20.950	20.550	20.570	11.111	532,473
2023-08-10	20.500	20.810	20.410	20.760	11.214	366,979
2023-08-09	20.810	20.810	20.380	20.630	11.144	591,170
2023-08-08	20.710	20.850	20.400	20.790	11.230	646,839
2023-08-07	20.650	20.860	20.430	20.580	11.117	872,795
2023-08-04	20.970	21.080	20.670	20.720	11.192	601,345
2023-08-03	21.100	21.110	20.810	20.870	11.273	639,271
2023-08-02	20.930	21.260	20.810	21.110	11.403	732,950

← NewerPage 13 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.