Ningbo Color Master Batch Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	20.890	20.950	20.700	20.760	10.997	455,880
2023-02-03	20.950	21.000	20.670	20.900	11.071	534,155
2023-02-02	21.000	21.130	20.850	20.950	11.097	764,652
2023-02-01	20.530	20.950	20.510	20.920	11.081	709,067
2023-01-31	20.410	20.840	20.240	20.660	10.944	917,401
2023-01-30	20.310	20.490	20.190	20.490	10.854	793,634
2023-01-20	19.990	20.150	19.980	20.050	10.621	485,625
2023-01-19	20.060	20.160	19.830	19.980	10.584	726,545
2023-01-18	19.840	20.320	19.810	20.050	10.621	1,044,428
2023-01-17	20.090	20.180	19.720	19.840	10.509	578,051
2023-01-16	20.130	20.130	19.760	20.090	10.642	567,119
2023-01-13	19.990	20.160	19.810	19.930	10.557	400,869
2023-01-12	19.850	20.030	19.800	19.940	10.562	358,402
2023-01-11	19.810	20.120	19.710	19.860	10.520	481,175
2023-01-10	19.910	19.950	19.630	19.810	10.494	266,405
2023-01-09	19.870	19.880	19.720	19.840	10.509	381,273
2023-01-06	19.810	19.900	19.760	19.800	10.488	336,284
2023-01-05	19.730	19.800	19.560	19.800	10.488	351,306
2023-01-04	19.700	19.700	19.500	19.660	10.414	417,939
2023-01-03	19.200	19.610	19.200	19.600	10.382	421,555
2022-12-30	19.480	19.480	19.160	19.190	10.165	199,467
2022-12-29	19.290	19.470	19.200	19.220	10.181	350,077
2022-12-28	19.660	19.660	19.280	19.300	10.223	280,112
2022-12-27	19.600	19.820	19.430	19.620	10.393	280,112
2022-12-26	19.580	19.700	19.110	19.630	10.398	365,371
2022-12-23	19.640	19.670	19.240	19.400	10.276	390,777
2022-12-22	19.900	19.950	19.510	19.640	10.403	529,782
2022-12-21	20.010	20.080	19.610	19.700	10.435	431,815
2022-12-20	19.470	20.450	19.460	20.000	10.594	674,628
2022-12-19	20.520	20.520	19.820	19.850	10.515	682,617
2022-12-16	20.580	20.670	20.280	20.350	10.780	658,612
2022-12-15	20.630	20.760	20.510	20.580	10.901	419,285
2022-12-14	20.770	20.990	20.540	20.540	10.880	615,893
2022-12-13	20.930	20.950	20.660	20.710	10.970	557,953
2022-12-12	21.130	21.190	20.920	20.920	11.081	613,875
2022-12-09	21.220	21.220	20.950	21.100	11.177	494,716
2022-12-08	21.010	21.290	20.860	21.060	11.156	600,504
2022-12-07	21.350	21.360	21.060	21.120	11.187	572,288
2022-12-06	21.600	21.880	21.250	21.320	11.293	860,938
2022-12-05	21.520	21.600	21.360	21.600	11.442	879,565
2022-12-02	21.250	21.600	21.250	21.420	11.346	668,955
2022-12-01	21.390	21.570	21.220	21.400	11.336	810,521
2022-11-30	21.210	21.690	20.990	21.350	11.309	1,032,150
2022-11-29	20.850	21.160	20.850	21.140	11.198	496,818
2022-11-28	20.690	21.060	20.110	20.850	11.044	653,398
2022-11-25	21.250	21.490	20.940	20.950	11.097	352,684
2022-11-24	20.880	21.440	20.880	21.210	11.235	469,236
2022-11-23	21.220	21.350	20.760	20.970	11.108	652,641
2022-11-22	21.290	21.750	21.110	21.280	11.272	763,896
2022-11-21	21.230	21.340	20.880	21.320	11.293	515,402
2022-11-18	21.210	21.380	21.160	21.230	11.246	731,559
2022-11-17	21.180	21.250	20.970	21.180	11.219	444,008
2022-11-16	21.130	21.370	21.080	21.250	11.256	641,457
2022-11-15	21.000	21.160	20.800	21.150	11.203	630,441
2022-11-14	20.920	21.090	20.760	20.900	11.071	651,464
2022-11-11	20.970	21.100	20.770	20.910	11.076	829,225
2022-11-10	20.880	20.970	20.650	20.670	10.949	461,583
2022-11-09	20.970	20.970	20.830	20.910	11.076	328,203
2022-11-08	20.950	21.000	20.850	20.940	11.092	333,312
2022-11-07	20.930	21.060	20.780	21.060	11.156	969,586

← NewerPage 16 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.