Ningbo Color Master Batch Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	18.860	19.440	18.860	18.920	15.182	5,629,211
2025-10-23	19.050	19.340	18.600	18.730	15.029	5,361,816
2025-10-22	19.530	19.630	18.800	18.990	15.238	5,062,928
2025-10-21	19.480	19.810	19.110	19.570	15.703	5,212,201
2025-10-20	19.610	19.650	19.240	19.460	15.615	5,903,444
2025-10-17	19.550	20.200	19.150	19.580	15.711	8,211,058
2025-10-16	20.220	20.760	19.540	19.670	15.783	11,039,821
2025-10-15	19.910	20.930	19.730	20.500	16.449	14,826,534
2025-10-14	19.590	21.000	19.250	19.620	15.743	14,534,358
2025-10-13	18.230	19.700	18.220	19.590	15.719	8,242,291
2025-10-10	18.680	20.160	18.570	19.850	15.928	14,804,454
2025-10-09	18.980	19.090	18.430	18.620	14.941	7,025,130
2025-09-30	19.670	19.760	18.840	18.970	15.222	8,663,999
2025-09-29	19.160	19.860	18.790	19.640	15.759	14,584,314
2025-09-26	18.050	20.360	17.810	19.160	15.374	20,039,877
2025-09-25	18.100	18.180	17.860	18.050	14.484	5,677,202
2025-09-24	17.930	18.220	17.700	18.120	14.540	9,958,890
2025-09-23	16.870	18.330	16.430	18.020	14.459	13,764,833
2025-09-22	16.650	17.050	16.480	17.000	13.641	2,425,677
2025-09-19	16.780	16.890	16.600	16.650	13.360	1,879,189
2025-09-18	17.030	17.060	16.560	16.690	13.392	2,916,364
2025-09-17	17.060	17.150	16.910	16.960	13.609	1,910,648
2025-09-16	16.950	17.100	16.780	17.080	13.705	2,017,515
2025-09-15	16.890	16.980	16.770	16.910	13.569	2,151,380
2025-09-12	17.120	17.210	16.910	16.940	13.593	3,068,921
2025-09-11	16.910	17.140	16.660	17.120	13.737	2,121,492
2025-09-10	16.880	17.120	16.780	16.880	13.545	1,546,349
2025-09-09	17.040	17.260	16.880	16.970	13.617	2,871,887
2025-09-08	16.710	17.120	16.690	17.080	13.705	2,560,832
2025-09-05	16.510	16.800	16.450	16.710	13.408	2,421,194
2025-09-04	16.400	16.780	16.300	16.510	13.248	2,707,083
2025-09-03	16.860	17.120	16.380	16.390	13.152	2,731,719
2025-09-02	17.180	17.200	16.540	16.860	13.529	4,391,228
2025-09-01	17.310	17.480	17.050	17.150	13.761	3,489,969
2025-08-29	17.250	17.560	17.100	17.300	13.882	3,155,328
2025-08-28	17.390	17.730	16.650	17.250	13.842	4,428,798
2025-08-27	17.930	18.070	17.350	17.360	13.930	5,821,305
2025-08-26	17.870	18.040	17.710	17.910	14.371	3,034,290
2025-08-25	17.990	18.040	17.720	17.810	14.291	3,957,416
2025-08-22	18.150	18.260	17.750	17.870	14.339	4,351,295
2025-08-21	18.400	18.400	18.110	18.180	14.588	4,017,659
2025-08-20	18.000	18.480	17.960	18.390	14.756	5,291,893
2025-08-19	18.100	18.150	17.810	18.050	14.484	3,714,004
2025-08-18	18.370	18.500	18.000	18.040	14.476	5,691,499
2025-08-15	17.410	18.180	17.410	18.150	14.564	5,308,885
2025-08-14	18.070	18.080	17.410	17.440	13.994	3,305,785
2025-08-13	17.980	18.180	17.820	17.970	14.419	3,549,406
2025-08-12	18.030	18.160	17.830	17.940	14.395	3,105,228
2025-08-11	17.830	18.170	17.800	18.080	14.508	4,227,881
2025-08-08	17.610	17.850	17.460	17.820	14.299	3,452,985
2025-08-07	17.620	17.860	17.520	17.670	14.179	3,677,791
2025-08-06	17.660	17.670	17.450	17.620	14.139	3,534,952
2025-08-05	17.260	17.720	17.240	17.630	14.147	5,515,375
2025-08-04	17.030	17.240	16.900	17.230	13.826	2,807,131
2025-08-01	16.750	17.120	16.630	17.120	13.737	4,002,183
2025-07-31	16.890	16.970	16.600	16.690	13.392	2,542,319
2025-07-30	16.960	17.190	16.710	16.890	13.553	2,997,371
2025-07-29	17.150	17.210	16.890	16.970	13.617	2,788,850
2025-07-28	17.020	17.240	17.020	17.220	13.818	2,922,248
2025-07-25	17.050	17.100	16.850	17.060	13.689	3,400,397

← NewerPage 5 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.