Ningbo Color Master Batch Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	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

← NewerPage 6 of 21 · 1,218 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.