Ningbo Color Master Batch Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.420	22.560	22.190	22.480	11.908	914,589
2022-08-03	22.260	23.100	22.010	22.120	11.717	1,031,126
2022-08-02	23.170	23.300	22.000	22.200	11.760	1,539,312
2022-08-01	22.840	23.610	22.610	23.510	12.453	1,374,644
2022-07-29	22.970	23.180	22.660	22.850	12.104	759,489
2022-07-28	22.570	23.070	22.570	23.030	12.199	968,114
2022-07-27	22.520	22.670	22.370	22.570	11.956	487,568
2022-07-26	22.610	22.610	22.210	22.510	11.924	727,904
2022-07-25	22.980	23.090	22.460	22.600	11.971	563,840
2022-07-22	23.430	23.440	22.600	22.840	12.099	1,119,405
2022-07-21	23.760	23.920	23.230	23.230	12.305	1,277,616
2022-07-20	23.580	24.250	23.480	23.710	12.559	731,715
2022-07-19	23.550	23.760	23.210	23.580	12.491	860,074
2022-07-18	22.800	23.500	22.770	23.500	12.448	1,113,434
2022-07-15	22.670	23.100	22.280	22.890	12.125	1,242,703
2022-07-14	22.380	22.790	22.300	22.520	11.929	574,269
2022-07-13	22.210	22.530	22.180	22.380	11.855	557,534
2022-07-12	22.970	22.970	22.220	22.220	11.770	994,393
2022-07-11	23.450	23.630	22.700	22.970	12.167	1,364,442
2022-07-08	23.610	23.980	23.280	23.530	12.464	1,042,662
2022-07-07	23.550	23.800	23.270	23.410	12.400	927,834
2022-07-06	23.640	23.640	23.170	23.360	12.374	796,061
2022-07-05	24.000	24.040	23.300	23.460	12.427	1,214,318
2022-07-04	23.750	24.230	23.300	24.120	12.777	1,628,149
2022-07-01	24.050	24.580	23.690	23.810	12.612	1,639,134
2022-06-30	24.860	24.860	23.960	24.280	12.861	2,730,494
2022-06-29	24.490	24.980	23.800	24.860	13.169	3,485,310
2022-06-28	23.010	25.500	23.000	24.690	13.078	4,635,189
2022-06-27	24.130	24.130	23.010	23.160	12.268	2,599,263
2022-06-24	22.430	24.810	22.430	23.730	12.570	3,039,827
2022-06-23	22.130	22.480	22.030	22.440	11.887	550,133
2022-06-22	22.720	22.720	21.980	22.200	11.760	830,665
2022-06-21	22.550	22.900	22.480	22.720	12.035	724,540
2022-06-20	22.470	22.720	22.180	22.650	11.998	793,328
2022-06-17	22.300	22.580	22.080	22.320	11.823	756,495
2022-06-16	22.300	23.100	22.300	22.520	11.929	623,113
2022-06-15	22.430	22.770	22.220	22.500	11.918	846,547
2022-06-14	22.550	22.550	21.800	22.420	11.876	1,099,256
2022-06-13	22.650	22.990	22.400	22.550	11.945	596,076
2022-06-10	22.720	22.980	22.660	22.800	12.077	632,890
2022-06-09	23.260	23.500	22.720	22.720	12.035	654,491
2022-06-08	22.930	23.280	22.440	23.250	12.316	1,011,528
2022-06-07	23.310	23.330	22.680	22.930	12.146	759,262
2022-06-06	22.540	23.370	22.540	23.150	12.263	1,179,320
2022-06-02	22.650	22.890	22.270	22.720	12.035	857,815
2022-06-01	22.120	22.650	22.100	22.620	11.982	1,273,440
2022-05-31	22.570	22.570	21.720	22.100	11.707	1,153,824
2022-05-30	33.860	34.480	33.790	34.360	11.869	723,026
2022-05-27	33.450	34.150	33.450	33.850	11.693	689,473
2022-05-26	33.570	33.950	32.500	33.510	11.575	863,292
2022-05-25	33.210	33.730	33.000	33.560	11.593	671,562
2022-05-24	34.900	34.930	33.170	33.210	11.472	1,252,808
2022-05-23	33.990	34.440	33.820	34.400	11.883	695,780
2022-05-20	34.080	34.570	33.740	34.040	11.758	706,881
2022-05-19	33.810	33.870	33.000	33.860	11.696	779,446
2022-05-18	33.410	33.980	33.150	33.890	11.707	594,113
2022-05-17	33.320	33.880	32.980	33.420	11.544	653,839
2022-05-16	33.660	34.320	33.400	33.550	11.589	671,814
2022-05-13	33.530	33.960	33.400	33.650	11.624	679,635
2022-05-12	33.100	34.150	33.100	33.560	11.593	670,553

← NewerPage 18 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.