Ningbo Color Master Batch Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	33.090	34.500	32.720	33.490	11.568	1,343,860
2022-05-10	31.960	32.780	31.500	32.750	11.313	783,068
2022-05-09	32.060	32.690	31.900	32.130	11.099	668,030
2022-05-06	31.480	32.550	31.470	31.940	11.033	942,760
2022-05-05	31.200	32.940	31.020	32.170	11.113	1,277,486
2022-04-29	30.200	31.800	30.000	31.200	10.777	1,293,685
2022-04-28	30.160	30.990	29.660	29.720	10.266	1,113,299
2022-04-27	30.330	31.240	28.780	31.240	10.791	2,051,023
2022-04-26	36.080	36.350	31.020	31.440	10.860	2,883,202
2022-04-25	36.600	37.690	35.800	36.080	12.463	2,790,526
2022-04-22	34.980	37.310	34.780	37.200	12.850	2,167,492
2022-04-21	36.050	36.780	35.280	35.540	12.277	1,148,572
2022-04-20	36.250	36.650	35.780	36.360	12.560	1,099,752
2022-04-19	35.250	36.500	35.250	36.070	12.460	855,901
2022-04-18	34.970	35.700	34.290	35.660	12.318	784,002
2022-04-15	35.290	35.290	34.600	34.920	12.062	790,924
2022-04-14	35.900	36.100	35.300	35.650	12.315	910,352
2022-04-13	35.300	36.360	35.020	35.970	12.425	1,187,973
2022-04-12	34.900	35.400	34.460	35.380	12.221	679,382
2022-04-11	34.650	35.750	34.620	34.850	12.038	824,694
2022-04-08	35.690	35.940	34.800	35.580	12.290	1,188,225
2022-04-07	36.420	36.840	35.620	35.890	12.397	1,024,969
2022-04-06	37.590	37.900	36.500	36.720	12.684	1,434,700
2022-04-01	37.800	38.500	37.010	37.290	12.881	2,366,940
2022-03-31	36.500	39.000	36.420	38.300	13.230	3,869,311
2022-03-30	36.600	37.080	35.750	36.720	12.684	2,537,436
2022-03-29	36.100	40.600	36.100	36.980	12.774	4,275,045
2022-03-28	34.820	35.490	34.300	35.310	12.197	736,145
2022-03-25	35.740	36.250	35.150	35.200	12.159	963,699
2022-03-24	35.670	35.930	34.990	35.650	12.315	963,436
2022-03-23	35.300	35.910	35.110	35.670	12.322	953,608
2022-03-22	35.350	36.330	34.960	35.590	12.294	1,025,817
2022-03-21	34.990	36.400	34.750	35.420	12.235	1,106,667
2022-03-18	34.540	35.180	34.440	34.970	12.080	749,263
2022-03-17	34.530	34.980	34.400	34.720	11.993	1,371,631
2022-03-16	33.780	34.300	33.320	34.160	11.800	915,877
2022-03-15	34.810	34.980	33.000	33.280	11.496	1,181,273
2022-03-14	35.700	35.780	34.800	34.800	12.021	845,381
2022-03-11	35.000	35.990	34.360	35.900	12.401	987,160
2022-03-10	36.350	36.630	35.500	35.550	12.280	1,008,031
2022-03-09	37.370	37.370	34.000	35.390	12.225	1,744,496
2022-03-08	38.740	39.050	36.500	36.900	12.746	2,375,272
2022-03-07	39.270	39.510	38.620	38.710	13.372	1,718,989
2022-03-04	40.890	41.120	39.520	39.760	13.734	3,332,664
2022-03-03	38.850	42.650	38.720	40.890	14.125	6,348,410
2022-03-02	38.980	38.980	38.360	38.750	13.385	579,733
2022-03-01	38.380	38.870	37.990	38.730	13.379	796,954
2022-02-28	38.230	38.320	37.420	37.960	13.113	837,838
2022-02-25	38.590	39.190	38.330	38.360	13.251	896,845
2022-02-24	39.130	39.470	38.190	38.380	13.258	1,399,550
2022-02-23	38.320	39.340	38.320	39.290	13.572	1,056,284
2022-02-22	38.950	38.950	38.070	38.360	13.251	643,110
2022-02-21	38.800	39.240	38.700	39.030	13.482	629,346
2022-02-18	38.490	39.500	37.850	38.990	13.468	1,024,664
2022-02-17	38.350	38.860	38.310	38.500	13.299	636,243
2022-02-16	38.080	38.860	38.060	38.520	13.306	590,833
2022-02-15	38.290	38.290	37.770	38.060	13.147	406,418
2022-02-14	37.870	38.580	37.630	38.080	13.154	324,176
2022-02-11	38.700	38.930	37.880	37.920	13.099	549,207
2022-02-10	39.180	39.180	38.610	38.730	13.379	551,982

← NewerPage 19 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.