Ningbo Color Master Batch Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	25.070	25.200	24.300	24.520	19.675	3,654,063
2026-01-19	25.000	25.350	24.990	25.070	20.116	2,750,952
2026-01-16	26.030	26.030	25.090	25.120	20.157	4,477,545
2026-01-15	26.500	26.730	25.670	26.030	20.887	5,661,570
2026-01-14	25.660	27.000	25.150	26.760	21.473	11,867,731
2026-01-13	24.110	26.400	23.920	25.650	20.582	11,695,645
2026-01-12	24.730	24.750	23.970	24.150	19.378	6,421,811
2026-01-09	24.330	24.770	23.880	24.670	19.796	5,936,643
2026-01-08	23.470	24.550	23.410	24.460	19.627	7,393,697
2026-01-07	23.400	23.870	23.320	23.650	18.977	4,449,125
2026-01-06	23.410	23.870	23.310	23.370	18.752	4,615,767
2026-01-05	22.950	23.740	22.880	23.450	18.817	6,487,712
2025-12-31	23.080	23.130	22.580	22.860	18.343	3,755,375
2025-12-30	23.010	23.330	22.860	23.040	18.488	3,725,825
2025-12-29	23.610	24.060	22.950	23.000	18.455	5,116,515
2025-12-26	24.050	24.060	23.330	23.390	18.768	5,884,659
2025-12-25	23.750	24.180	23.320	24.100	19.338	5,757,177
2025-12-24	23.460	24.340	23.260	23.810	19.105	5,758,447
2025-12-23	23.330	24.200	23.160	23.500	18.857	5,261,800
2025-12-22	23.910	23.940	23.200	23.430	18.801	5,914,245
2025-12-19	23.370	24.180	23.370	24.000	19.258	4,634,209
2025-12-18	23.530	24.190	23.380	23.490	18.849	5,522,381
2025-12-17	24.120	24.400	23.060	23.750	19.057	8,816,918
2025-12-16	24.670	25.550	24.150	24.860	19.948	8,208,454
2025-12-15	26.190	26.190	24.500	24.660	19.787	9,355,600
2025-12-12	25.790	26.980	25.530	26.740	21.456	8,266,017
2025-12-11	27.990	28.060	25.520	25.830	20.726	13,451,705
2025-12-10	27.480	28.600	26.800	28.400	22.788	11,676,094
2025-12-09	28.470	29.180	27.650	27.760	22.275	13,481,285
2025-12-08	27.860	29.890	26.940	29.670	23.808	19,429,255
2025-12-05	26.580	29.010	26.120	28.450	22.829	18,815,251
2025-12-04	25.880	27.700	25.080	26.370	21.160	16,695,402
2025-12-03	26.260	26.310	25.080	25.600	20.542	14,802,546
2025-12-02	24.150	27.990	23.810	26.940	21.617	22,404,921
2025-12-01	24.480	24.940	24.100	24.270	19.475	10,988,618
2025-11-28	25.910	26.380	24.390	24.720	19.836	15,264,078
2025-11-27	27.050	27.830	25.500	26.020	20.879	24,168,862
2025-11-26	21.830	25.740	21.550	25.740	20.654	20,515,977
2025-11-25	21.470	21.810	21.340	21.450	17.212	6,696,863
2025-11-24	22.610	23.260	21.020	21.370	17.148	9,971,304
2025-11-21	23.260	24.270	21.760	21.790	17.485	14,384,285
2025-11-20	22.650	26.140	22.650	23.920	19.194	18,007,423
2025-11-19	23.650	23.890	22.430	22.640	18.167	9,658,748
2025-11-18	24.000	24.480	23.300	23.650	18.977	14,311,421
2025-11-17	22.280	26.070	22.280	24.480	19.643	21,974,096
2025-11-14	21.920	24.940	21.800	22.660	18.183	20,314,796
2025-11-13	20.760	21.100	20.500	20.930	16.794	8,242,447
2025-11-12	19.930	21.170	19.670	20.780	16.674	11,219,455
2025-11-11	19.700	20.130	19.640	19.990	16.040	4,759,564
2025-11-10	20.060	20.120	19.600	19.620	15.743	5,086,052
2025-11-07	20.560	20.560	19.950	19.980	16.032	5,609,247
2025-11-06	20.220	20.870	19.950	20.650	16.570	8,484,409
2025-11-05	19.800	20.470	19.550	19.920	15.984	4,979,013
2025-11-04	20.350	20.530	19.820	19.950	16.008	5,565,794
2025-11-03	20.020	20.780	20.020	20.570	16.506	8,539,092
2025-10-31	20.230	20.230	19.890	20.080	16.112	4,841,995
2025-10-30	20.380	20.630	20.070	20.270	16.265	6,591,607
2025-10-29	20.890	20.920	20.250	20.510	16.457	8,262,871
2025-10-28	20.590	21.800	20.330	20.890	16.762	14,094,197
2025-10-27	18.960	21.400	18.960	20.340	16.321	12,292,913

← NewerPage 4 of 5 · 243 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.