Ningbo Color Master Batch Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 40.590 | 41.920 | 40.180 | 41.310 | 14.270 | 2,231,972 |
| 2021-11-08 | 39.790 | 40.940 | 39.500 | 40.580 | 14.018 | 1,618,434 |
| 2021-11-05 | 39.470 | 40.000 | 39.100 | 39.830 | 13.758 | 1,216,480 |
| 2021-11-04 | 39.170 | 39.400 | 39.010 | 39.310 | 13.579 | 1,018,947 |
| 2021-11-03 | 38.860 | 39.210 | 38.560 | 39.180 | 13.534 | 793,664 |
| 2021-11-02 | 39.880 | 40.380 | 38.730 | 38.740 | 13.382 | 1,570,380 |
| 2021-11-01 | 38.880 | 40.200 | 38.880 | 39.990 | 13.814 | 1,562,559 |
| 2021-10-29 | 38.520 | 39.300 | 38.520 | 39.030 | 13.482 | 1,047,074 |
| 2021-10-28 | 38.730 | 39.310 | 38.000 | 38.630 | 13.344 | 1,539,647 |
| 2021-10-27 | 41.000 | 41.120 | 38.000 | 38.720 | 13.375 | 2,740,739 |
| 2021-10-26 | 41.100 | 41.400 | 40.760 | 41.290 | 14.263 | 1,034,298 |
| 2021-10-25 | 42.900 | 42.990 | 40.720 | 41.100 | 14.197 | 2,472,677 |
| 2021-10-22 | 43.820 | 43.820 | 42.800 | 42.900 | 14.819 | 1,960,029 |
| 2021-10-21 | 42.800 | 44.370 | 42.790 | 43.820 | 15.137 | 3,138,396 |
| 2021-10-20 | 43.570 | 43.570 | 42.380 | 42.580 | 14.708 | 2,083,958 |
| 2021-10-19 | 43.790 | 43.790 | 43.200 | 43.370 | 14.981 | 1,119,200 |
| 2021-10-18 | 43.410 | 43.930 | 43.050 | 43.590 | 15.057 | 1,567,307 |
| 2021-10-15 | 44.400 | 44.870 | 43.600 | 43.910 | 15.168 | 2,051,760 |
| 2021-10-14 | 43.260 | 44.380 | 43.070 | 44.380 | 15.330 | 2,366,097 |
← NewerPage 21 of 21 · 1,219 trading days
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.