Ningbo Color Master Batch Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 17.080 | 17.170 | 17.010 | 17.110 | 13.729 | 3,373,946 |
| 2025-07-23 | 17.450 | 17.450 | 17.000 | 17.080 | 13.705 | 4,849,745 |
| 2025-07-22 | 17.750 | 17.750 | 17.300 | 17.480 | 14.026 | 5,542,262 |
| 2025-07-21 | 17.180 | 17.850 | 17.140 | 17.830 | 14.307 | 7,441,509 |
| 2025-07-18 | 17.570 | 17.840 | 17.180 | 17.260 | 13.850 | 9,368,707 |
| 2025-07-17 | 17.310 | 17.680 | 17.310 | 17.560 | 14.090 | 5,479,958 |
| 2025-07-16 | 17.390 | 17.460 | 17.150 | 17.330 | 13.906 | 2,776,347 |
| 2025-07-15 | 17.420 | 17.580 | 17.020 | 17.420 | 13.978 | 4,316,903 |
| 2025-07-14 | 16.970 | 17.630 | 16.880 | 17.490 | 14.034 | 7,238,556 |
| 2025-07-11 | 17.160 | 17.400 | 16.660 | 17.020 | 13.657 | 3,894,527 |
| 2025-07-10 | 17.170 | 17.490 | 17.010 | 17.150 | 13.761 | 4,399,278 |
| 2025-07-09 | 16.990 | 17.950 | 16.870 | 17.230 | 13.826 | 9,718,858 |
| 2025-07-08 | 16.890 | 16.970 | 16.680 | 16.900 | 13.561 | 2,280,226 |
| 2025-07-07 | 16.520 | 16.940 | 16.400 | 16.800 | 13.481 | 3,108,671 |
| 2025-07-04 | 17.450 | 17.480 | 17.080 | 17.110 | 13.259 | 3,345,491 |
| 2025-07-03 | 17.520 | 17.580 | 17.330 | 17.500 | 13.561 | 2,317,027 |
| 2025-07-02 | 17.700 | 17.750 | 17.400 | 17.530 | 13.584 | 2,690,292 |
| 2025-07-01 | 17.670 | 17.860 | 17.450 | 17.700 | 13.716 | 3,689,118 |
| 2025-06-30 | 18.000 | 18.170 | 17.530 | 17.690 | 13.708 | 5,738,480 |
| 2025-06-27 | 16.790 | 17.950 | 16.780 | 17.800 | 13.793 | 9,625,392 |
| 2025-06-26 | 16.700 | 16.750 | 16.450 | 16.600 | 12.863 | 2,075,833 |
| 2025-06-25 | 16.830 | 16.830 | 16.530 | 16.700 | 12.941 | 2,340,132 |
| 2025-06-24 | 16.430 | 16.810 | 16.390 | 16.760 | 12.987 | 1,842,482 |
| 2025-06-23 | 16.080 | 16.440 | 15.980 | 16.370 | 12.685 | 1,900,302 |
| 2025-06-20 | 16.130 | 16.410 | 15.970 | 16.080 | 12.460 | 2,553,717 |
| 2025-06-19 | 16.800 | 16.970 | 16.100 | 16.180 | 12.538 | 3,686,850 |
| 2025-06-18 | 17.120 | 17.120 | 16.650 | 16.900 | 13.096 | 2,965,325 |
| 2025-06-17 | 17.290 | 17.330 | 16.950 | 17.120 | 13.266 | 2,991,460 |
| 2025-06-16 | 17.370 | 17.550 | 17.170 | 17.240 | 13.359 | 3,424,279 |
| 2025-06-13 | 17.790 | 17.860 | 17.340 | 17.460 | 13.530 | 6,172,012 |
| 2025-06-12 | 17.510 | 18.440 | 17.200 | 17.920 | 13.886 | 10,089,997 |
| 2025-06-11 | 17.550 | 18.270 | 17.450 | 17.510 | 13.569 | 7,275,477 |
| 2025-06-10 | 17.150 | 18.270 | 17.120 | 17.640 | 13.669 | 10,013,920 |
| 2025-06-09 | 17.020 | 17.150 | 16.930 | 17.140 | 13.282 | 1,588,930 |
| 2025-06-06 | 16.900 | 17.160 | 16.800 | 17.040 | 13.204 | 1,689,062 |
| 2025-06-05 | 16.880 | 16.950 | 16.780 | 16.840 | 13.049 | 1,479,561 |
| 2025-06-04 | 16.790 | 16.960 | 16.780 | 16.880 | 13.080 | 1,723,861 |
| 2025-06-03 | 16.670 | 16.850 | 16.610 | 16.820 | 13.034 | 1,871,161 |
| 2025-05-30 | 16.720 | 16.960 | 16.600 | 16.710 | 12.949 | 3,192,174 |
| 2025-05-29 | 16.390 | 16.800 | 16.320 | 16.700 | 12.941 | 3,177,702 |
| 2025-05-28 | 16.460 | 16.680 | 16.310 | 16.350 | 12.670 | 1,378,741 |
| 2025-05-27 | 16.360 | 16.530 | 16.150 | 16.530 | 12.809 | 1,283,786 |
| 2025-05-26 | 16.240 | 16.480 | 16.200 | 16.380 | 12.693 | 1,002,879 |
| 2025-05-23 | 16.250 | 16.590 | 16.140 | 16.240 | 12.584 | 1,729,299 |
| 2025-05-22 | 16.480 | 16.720 | 16.200 | 16.230 | 12.577 | 1,301,649 |
| 2025-05-21 | 16.780 | 16.780 | 16.280 | 16.490 | 12.778 | 1,827,142 |
| 2025-05-20 | 16.510 | 16.920 | 16.410 | 16.780 | 13.003 | 2,257,800 |
| 2025-05-19 | 16.410 | 16.500 | 16.330 | 16.500 | 12.786 | 1,431,790 |
| 2025-05-16 | 16.200 | 16.550 | 16.180 | 16.480 | 12.770 | 1,846,576 |
| 2025-05-15 | 16.310 | 16.460 | 16.170 | 16.230 | 12.577 | 1,435,718 |
| 2025-05-14 | 16.290 | 16.420 | 16.110 | 16.260 | 12.600 | 1,918,176 |
| 2025-05-13 | 16.440 | 16.620 | 16.250 | 16.280 | 12.615 | 1,635,932 |
| 2025-05-12 | 16.430 | 16.610 | 16.260 | 16.370 | 12.685 | 1,928,988 |
| 2025-05-09 | 16.600 | 16.650 | 16.290 | 16.370 | 12.685 | 1,596,407 |
| 2025-05-08 | 16.390 | 16.600 | 16.320 | 16.580 | 12.848 | 1,444,579 |
| 2025-05-07 | 16.400 | 16.580 | 16.270 | 16.440 | 12.739 | 2,325,570 |
| 2025-05-06 | 15.970 | 16.310 | 15.870 | 16.290 | 12.623 | 2,010,313 |
| 2025-04-30 | 16.040 | 16.130 | 15.800 | 15.810 | 12.251 | 1,923,594 |
| 2025-04-29 | 15.670 | 16.250 | 15.620 | 16.100 | 12.476 | 2,041,177 |
| 2025-04-28 | 15.710 | 15.750 | 15.410 | 15.650 | 12.127 | 1,335,890 |
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.