Ningbo Color Master Batch Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.710	20.990	20.640	20.930	11.087	744,218
2022-11-03	20.610	20.790	20.420	20.710	10.970	442,747
2022-11-02	20.580	20.990	20.550	20.610	10.917	629,684
2022-11-01	20.350	20.550	20.010	20.550	10.885	545,523
2022-10-31	20.050	20.580	19.630	20.180	10.690	603,279
2022-10-28	20.460	20.700	19.860	19.870	10.525	672,213
2022-10-27	20.500	20.590	20.290	20.460	10.838	505,648
2022-10-26	20.020	20.540	19.900	20.380	10.795	535,363
2022-10-25	20.080	20.280	19.800	20.030	10.610	495,641
2022-10-24	20.320	20.650	20.000	20.160	10.679	635,907
2022-10-21	20.650	20.650	20.310	20.310	10.758	872,291
2022-10-20	20.700	20.880	20.350	20.590	10.907	1,317,400
2022-10-19	20.780	22.400	20.720	21.110	11.182	2,548,836
2022-10-18	20.680	20.680	20.410	20.530	10.875	354,954
2022-10-17	20.380	20.680	20.050	20.600	10.912	593,467
2022-10-14	19.810	20.500	19.810	20.380	10.795	540,630
2022-10-13	19.590	20.240	19.460	19.900	10.541	433,581
2022-10-12	19.290	19.620	19.020	19.560	10.361	365,550
2022-10-11	19.320	19.320	19.020	19.170	10.155	197,954
2022-10-10	19.250	19.410	18.970	19.090	10.112	331,997
2022-09-30	19.260	19.430	19.120	19.210	10.176	361,681
2022-09-29	19.830	20.030	19.270	19.320	10.234	390,273
2022-09-28	20.320	20.320	19.600	19.630	10.398	303,658
2022-09-27	19.900	20.430	19.600	20.330	10.769	383,428
2022-09-26	20.010	20.010	19.530	19.630	10.398	405,241
2022-09-23	20.490	20.610	20.010	20.050	10.621	433,007
2022-09-22	20.700	20.830	20.240	20.520	10.870	280,196
2022-09-21	20.480	20.800	20.280	20.740	10.986	336,622
2022-09-20	20.550	20.720	20.440	20.610	10.917	322,747
2022-09-19	21.050	21.050	20.180	20.460	10.838	635,542
2022-09-16	21.770	21.850	21.010	21.010	11.129	859,838
2022-09-15	22.050	22.090	21.680	21.760	11.526	587,276
2022-09-14	21.780	22.030	21.670	21.970	11.638	398,865
2022-09-13	22.010	22.220	21.860	21.970	11.638	482,775
2022-09-09	22.120	22.140	21.760	21.920	11.611	445,599
2022-09-08	22.240	22.240	21.860	21.910	11.606	836,720
2022-09-07	22.180	22.500	22.020	22.080	11.696	902,498
2022-09-06	21.920	22.350	21.900	22.280	11.802	727,105
2022-09-05	22.220	22.290	21.950	22.180	11.749	658,402
2022-09-02	22.170	22.250	21.850	22.150	11.733	703,504
2022-09-01	22.080	22.490	21.810	21.950	11.627	898,107
2022-08-31	22.300	22.320	21.800	21.950	11.627	958,401
2022-08-30	22.210	22.870	22.150	22.320	11.823	692,081
2022-08-29	22.200	22.550	22.000	22.370	11.850	807,708
2022-08-26	22.030	22.730	22.030	22.390	11.860	1,120,843
2022-08-25	22.450	22.450	21.760	22.030	11.669	1,150,670
2022-08-24	23.290	23.300	22.310	22.310	11.818	1,086,810
2022-08-23	23.220	23.310	23.060	23.180	12.279	648,844
2022-08-22	23.160	23.290	22.980	23.200	12.289	741,014
2022-08-19	23.580	24.050	23.200	23.210	12.295	1,050,260
2022-08-18	23.700	23.730	23.400	23.580	12.491	593,440
2022-08-17	24.000	24.050	23.610	23.680	12.543	773,903
2022-08-16	23.790	24.040	23.550	24.000	12.713	1,199,242
2022-08-15	23.700	23.880	23.350	23.700	12.554	762,466
2022-08-12	23.920	24.100	23.670	23.710	12.559	933,523
2022-08-11	23.700	24.190	23.610	23.940	12.681	1,532,584
2022-08-10	23.000	24.230	23.000	23.790	12.602	1,941,023
2022-08-09	23.000	23.380	22.840	23.260	12.321	867,581
2022-08-08	22.770	23.190	22.700	23.150	12.263	943,349
2022-08-05	22.390	22.890	22.390	22.870	12.114	947,974

← NewerPage 17 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.