Ningbo Color Master Batch Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.790	19.790	19.320	19.410	10.282	563,083
2023-05-04	19.510	19.750	19.450	19.620	10.393	605,129
2023-04-28	19.210	19.600	19.210	19.590	10.377	411,632
2023-04-27	19.280	19.720	19.260	19.420	10.287	375,614
2023-04-26	19.000	19.550	19.000	19.380	10.266	285,073
2023-04-25	19.690	19.760	19.090	19.220	10.181	535,304
2023-04-24	19.510	19.830	19.330	19.830	10.504	457,715
2023-04-21	19.970	19.990	19.540	19.580	10.372	588,647
2023-04-20	19.940	20.110	19.700	19.860	10.520	778,107
2023-04-19	20.280	20.280	20.000	20.010	10.599	553,074
2023-04-18	20.360	20.360	20.150	20.200	10.700	494,800
2023-04-17	20.180	20.360	20.110	20.320	10.764	495,052
2023-04-14	20.100	20.240	20.060	20.180	10.690	344,022
2023-04-13	20.350	20.350	19.980	20.060	10.626	649,109
2023-04-12	19.960	20.330	19.960	20.330	10.769	576,706
2023-04-11	19.960	20.080	19.880	19.960	10.573	472,852
2023-04-10	20.260	20.420	19.920	19.960	10.573	703,517
2023-04-07	20.200	20.270	20.050	20.270	10.737	626,573
2023-04-06	20.120	20.330	20.000	20.160	10.679	629,852
2023-04-04	20.580	20.580	20.020	20.120	10.658	1,007,064
2023-04-03	20.750	20.760	20.420	20.580	10.901	807,960
2023-03-31	20.350	20.670	20.300	20.480	10.848	387,077
2023-03-30	20.860	20.860	20.380	20.480	10.848	763,357
2023-03-29	20.730	20.950	20.560	20.860	11.050	847,231
2023-03-28	20.940	21.150	20.720	20.740	10.986	882,298
2023-03-27	21.090	21.390	20.930	20.940	11.092	892,893
2023-03-24	21.230	21.400	21.100	21.110	11.182	728,493
2023-03-23	21.160	21.660	20.810	21.220	11.240	1,696,480
2023-03-22	21.200	21.550	21.200	21.320	11.293	848,583
2023-03-21	21.170	21.300	20.920	21.220	11.240	805,656
2023-03-20	21.440	21.540	21.080	21.170	11.214	1,000,448
2023-03-17	21.540	22.070	21.300	21.440	11.357	1,395,934
2023-03-16	21.740	21.990	21.500	21.540	11.410	1,353,636
2023-03-15	22.250	22.340	21.920	21.960	11.632	2,013,257
2023-03-14	21.830	22.590	21.530	22.360	11.844	2,773,957
2023-03-13	21.340	21.960	21.340	21.880	11.590	1,606,417
2023-03-10	21.730	22.750	21.520	21.520	11.399	3,229,653
2023-03-09	21.210	21.990	21.020	21.800	11.548	3,410,165
2023-03-08	20.510	21.570	20.480	21.250	11.256	1,450,645
2023-03-07	21.030	21.070	20.520	20.520	10.870	775,793
2023-03-06	20.990	21.100	20.830	21.050	11.150	779,493
2023-03-03	21.110	21.110	20.800	20.920	11.081	568,179
2023-03-02	21.030	21.200	20.840	21.110	11.182	546,012
2023-03-01	20.800	20.990	20.710	20.990	11.119	482,943
2023-02-28	20.690	20.860	20.520	20.800	11.018	556,608
2023-02-27	21.020	21.100	20.550	20.560	10.891	691,324
2023-02-24	21.100	21.130	20.800	21.020	11.134	587,722
2023-02-23	21.000	21.380	21.000	21.000	11.124	829,572
2023-02-22	21.000	21.070	20.790	21.000	11.124	675,346
2023-02-21	21.170	21.170	20.730	21.000	11.124	619,845
2023-02-20	21.000	21.000	20.710	20.900	11.071	642,634
2023-02-17	20.850	21.120	20.750	20.780	11.007	675,598
2023-02-16	21.420	21.540	20.520	20.850	11.044	1,029,688
2023-02-15	21.310	21.490	21.150	21.400	11.336	814,267
2023-02-14	21.330	21.340	21.190	21.280	11.272	594,197
2023-02-13	21.080	21.330	21.080	21.280	11.272	698,976
2023-02-10	21.310	21.310	21.100	21.200	11.230	696,469
2023-02-09	20.880	21.220	20.880	21.170	11.214	587,638
2023-02-08	21.100	21.100	20.840	20.880	11.060	314,253
2023-02-07	20.760	21.230	20.700	20.990	11.119	941,499

← NewerPage 15 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.