Ningbo Color Master Batch Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	38.800	39.240	38.800	39.170	13.531	532,052
2022-02-08	38.500	38.990	38.390	38.970	13.461	615,329
2022-02-07	37.970	38.700	37.970	38.590	13.330	652,389
2022-01-28	37.890	38.180	37.300	37.810	13.061	546,937
2022-01-27	38.280	38.280	37.280	37.280	12.878	836,576
2022-01-26	38.060	38.360	37.910	38.270	13.220	667,452
2022-01-25	38.990	39.040	37.500	37.800	13.057	1,198,753
2022-01-24	39.450	39.880	38.720	39.000	13.472	1,051,743
2022-01-21	40.030	40.290	39.200	39.450	13.627	749,263
2022-01-20	41.200	41.520	40.030	40.030	13.828	1,684,959
2022-01-19	41.510	41.980	41.000	41.420	14.308	988,170
2022-01-18	42.520	42.780	41.450	41.500	14.335	1,326,304
2022-01-17	41.620	42.660	41.600	42.520	14.688	1,198,569
2022-01-14	42.180	42.600	41.580	41.620	14.377	997,839
2022-01-13	42.760	42.760	42.010	42.180	14.570	1,114,800
2022-01-12	41.460	42.610	41.460	42.530	14.691	1,962,469
2022-01-11	41.500	42.080	41.350	41.460	14.322	846,390
2022-01-10	40.800	41.690	40.660	41.580	14.363	890,286
2022-01-07	41.320	41.700	40.600	40.800	14.094	1,165,003
2022-01-06	41.800	42.090	41.300	41.510	14.339	930,146
2022-01-05	41.450	42.270	41.450	41.790	14.436	1,488,024
2022-01-04	41.380	41.850	41.100	41.670	14.394	1,119,694
2021-12-31	41.170	41.840	41.100	41.380	14.294	1,167,539
2021-12-30	41.070	41.520	40.890	41.150	14.214	1,037,235
2021-12-29	40.590	41.500	40.400	41.110	14.201	1,079,741
2021-12-28	40.650	40.960	40.400	40.590	14.021	563,587
2021-12-27	39.950	40.940	39.710	40.380	13.948	728,576
2021-12-24	41.880	41.880	39.870	39.950	13.800	1,897,629
2021-12-23	41.980	42.300	41.210	41.660	14.391	1,136,072
2021-12-22	41.890	42.600	41.820	41.880	14.467	1,205,128
2021-12-21	41.630	42.030	41.170	41.820	14.446	1,058,252
2021-12-20	42.840	42.970	41.000	41.190	14.228	1,788,009
2021-12-17	43.880	43.880	42.700	42.750	14.767	1,836,676
2021-12-16	43.000	43.650	42.720	43.600	15.061	1,924,875
2021-12-15	43.150	43.370	42.400	43.000	14.853	1,782,666
2021-12-14	42.700	43.420	42.200	43.160	14.909	1,621,234
2021-12-13	42.420	43.160	42.080	42.700	14.750	1,571,182
2021-12-10	43.390	43.390	42.380	42.660	14.736	1,611,042
2021-12-09	42.200	43.000	41.710	42.450	14.664	1,964,053
2021-12-08	41.510	42.160	41.430	41.850	14.456	1,274,504
2021-12-07	41.880	42.330	40.740	41.570	14.360	1,809,854
2021-12-06	44.600	44.740	41.530	41.720	14.411	4,066,639
2021-12-03	44.850	45.180	43.620	44.740	15.455	2,384,228
2021-12-02	45.950	46.600	44.650	44.800	15.475	3,886,115
2021-12-01	46.200	46.570	45.380	45.890	15.852	2,827,454
2021-11-30	44.440	46.880	44.200	46.200	15.959	5,905,598
2021-11-29	43.710	44.800	43.450	44.060	15.220	2,146,548
2021-11-26	45.020	45.270	44.000	44.400	15.337	3,068,195
2021-11-25	45.010	46.180	44.460	45.300	15.648	4,633,564
2021-11-24	44.140	44.980	43.510	44.880	15.503	3,614,322
2021-11-23	43.150	44.500	42.830	44.020	15.206	3,394,099
2021-11-22	43.200	44.300	43.070	43.170	14.912	2,660,045
2021-11-19	42.500	43.270	41.500	43.110	14.891	2,957,021
2021-11-18	42.380	43.310	41.650	41.760	14.425	1,853,422
2021-11-17	41.600	42.780	41.500	42.370	14.636	2,052,683
2021-11-16	43.250	43.250	41.520	41.570	14.360	2,614,345
2021-11-15	42.470	43.300	42.250	43.250	14.940	2,794,658
2021-11-12	42.300	42.690	41.800	42.340	14.626	2,121,535
2021-11-11	41.210	42.660	41.210	42.160	14.563	2,003,131
2021-11-10	41.990	42.480	41.050	41.600	14.370	2,163,731

← NewerPage 20 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.