Ningbo Color Master Batch Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.230	21.410	20.860	20.930	11.306	916,271
2023-07-31	21.460	21.870	21.280	21.350	11.533	1,010,202
2023-07-28	21.890	21.890	21.470	21.540	11.635	799,551
2023-07-27	21.940	22.060	21.760	21.810	11.781	758,009
2023-07-26	21.590	21.960	21.590	21.950	11.857	1,069,319
2023-07-25	21.800	21.830	21.460	21.700	11.722	1,096,061
2023-07-24	21.490	21.720	21.330	21.610	11.673	1,155,199
2023-07-21	21.890	21.940	21.510	21.580	11.657	1,175,198
2023-07-20	22.000	22.060	21.720	21.820	11.787	837,525
2023-07-19	21.930	21.990	21.610	21.890	11.824	1,192,683
2023-07-18	21.590	21.880	21.400	21.840	11.797	999,186
2023-07-17	21.160	21.650	21.010	21.500	11.614	1,418,050
2023-07-14	21.360	21.360	21.060	21.180	11.441	827,722
2023-07-13	21.240	21.360	21.120	21.220	11.463	847,573
2023-07-12	21.340	21.480	21.120	21.180	11.441	815,957
2023-07-11	20.810	21.390	20.810	21.280	11.495	950,323
2023-07-10	20.990	21.170	20.670	20.890	11.284	705,956
2023-07-07	20.900	21.050	20.720	20.990	11.338	882,466
2023-07-06	20.510	21.050	20.370	20.900	11.290	1,035,514
2023-07-05	20.260	20.750	20.260	20.630	11.144	700,224
2023-07-04	20.450	20.650	20.350	20.460	11.052	662,236
2023-07-03	20.300	21.000	20.290	20.370	11.003	1,268,457
2023-06-30	20.420	20.710	20.170	20.640	10.933	856,565
2023-06-29	20.220	20.410	20.130	20.410	10.811	802,494
2023-06-28	20.130	20.220	19.820	20.130	10.663	476,636
2023-06-27	19.720	20.150	19.720	20.130	10.663	589,908
2023-06-26	19.800	19.930	19.550	19.570	10.366	555,683
2023-06-21	19.900	20.030	19.700	19.720	10.446	462,004
2023-06-20	20.140	20.190	19.910	19.910	10.546	513,889
2023-06-19	20.150	20.200	19.970	20.180	10.690	801,463
2023-06-16	20.050	20.200	19.900	20.150	10.674	764,631
2023-06-15	20.020	20.100	19.800	20.000	10.594	706,040
2023-06-14	20.100	20.300	19.960	19.970	10.578	538,948
2023-06-13	20.370	20.440	20.100	20.210	10.705	386,489
2023-06-12	19.970	20.410	19.850	20.300	10.753	620,770
2023-06-09	20.600	20.600	19.860	20.090	10.642	877,841
2023-06-08	20.810	20.830	20.220	20.310	10.758	678,205
2023-06-07	21.000	21.180	20.660	20.740	10.986	1,128,604
2023-06-06	21.460	21.690	21.040	21.100	11.177	1,022,564
2023-06-05	21.800	21.830	21.400	21.530	11.405	1,011,361
2023-06-02	21.370	21.980	21.370	21.840	11.569	1,729,763
2023-06-01	21.190	21.570	21.190	21.360	11.315	907,946
2023-05-31	21.490	21.750	21.290	21.380	11.325	1,098,424
2023-05-30	21.220	21.880	21.020	21.600	11.442	2,180,685
2023-05-29	21.890	21.890	21.000	21.220	11.240	1,772,606
2023-05-26	21.900	22.120	20.800	21.150	11.203	2,134,350
2023-05-25	20.900	20.900	20.510	20.870	11.055	811,912
2023-05-24	20.470	20.850	20.300	20.850	11.044	892,641
2023-05-23	20.430	20.580	20.280	20.470	10.843	730,763
2023-05-22	20.190	20.660	20.160	20.430	10.822	1,020,041
2023-05-19	20.340	20.340	20.160	20.250	10.727	377,491
2023-05-18	20.450	20.450	20.120	20.250	10.727	489,773
2023-05-17	19.660	20.450	19.660	20.350	10.780	870,693
2023-05-16	19.850	19.990	19.720	19.820	10.499	437,449
2023-05-15	19.820	19.820	19.610	19.780	10.478	342,845
2023-05-12	19.950	19.980	19.680	19.680	10.425	310,806
2023-05-11	19.800	20.120	19.730	19.960	10.573	449,390
2023-05-10	19.840	19.840	19.600	19.780	10.478	270,189
2023-05-09	19.600	19.800	19.510	19.750	10.462	537,435
2023-05-08	19.500	19.650	19.330	19.640	10.403	448,044

← NewerPage 14 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.