Ningbo Color Master Batch Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.710	15.750	15.410	15.650	12.127	1,335,890
2025-04-25	15.730	15.900	15.530	15.750	12.205	1,635,676
2025-04-24	15.680	15.970	15.560	15.760	12.212	2,074,242
2025-04-23	15.400	15.850	15.360	15.690	12.158	2,191,222
2025-04-22	15.190	15.390	15.080	15.370	11.910	1,489,172
2025-04-21	14.830	15.160	14.780	15.160	11.748	1,279,025
2025-04-18	15.020	15.150	14.790	14.880	11.531	1,384,921
2025-04-17	14.830	15.280	14.710	15.070	11.678	1,937,924
2025-04-16	14.970	14.980	14.500	14.830	11.492	1,950,782
2025-04-15	14.820	15.040	14.750	15.000	11.624	1,725,044
2025-04-14	14.720	14.990	14.720	14.800	11.469	1,903,482
2025-04-11	14.470	14.800	14.330	14.590	11.306	1,879,483
2025-04-10	14.590	14.950	14.530	14.570	11.290	2,773,381
2025-04-09	13.800	14.550	12.840	14.330	11.104	3,411,817
2025-04-08	13.980	14.550	13.730	14.130	10.949	2,958,400
2025-04-07	15.500	15.540	13.300	13.740	10.647	5,104,956
2025-04-03	16.190	16.400	15.700	16.130	12.499	3,181,218
2025-04-02	16.430	16.690	16.230	16.330	12.654	2,339,047
2025-04-01	16.490	16.750	16.330	16.420	12.724	3,385,744
2025-03-31	17.150	17.290	16.010	16.490	12.778	6,582,606
2025-03-28	18.160	18.310	17.300	17.300	13.406	6,695,080
2025-03-27	18.800	19.150	17.960	18.120	14.041	7,839,441
2025-03-26	18.970	19.180	18.410	19.160	14.847	9,435,906
2025-03-25	18.130	19.690	18.060	18.970	14.700	14,901,990
2025-03-24	17.900	18.690	17.430	18.260	14.150	8,007,934
2025-03-21	17.780	18.580	17.480	17.990	13.940	8,964,428
2025-03-20	17.150	17.880	17.030	17.850	13.832	5,636,076
2025-03-19	17.600	17.660	16.990	17.160	13.297	3,041,082
2025-03-18	16.710	17.700	16.650	17.590	13.631	5,649,674
2025-03-17	16.760	16.760	16.580	16.700	12.941	1,069,384
2025-03-14	16.510	16.690	16.360	16.660	12.910	1,498,667
2025-03-13	16.800	16.850	16.270	16.510	12.794	1,795,526
2025-03-12	16.830	16.970	16.740	16.800	13.018	1,762,037
2025-03-11	17.260	17.380	16.550	16.870	13.073	3,712,740
2025-03-10	17.070	17.640	16.800	17.400	13.483	4,954,546
2025-03-07	16.550	17.030	16.330	17.030	13.197	3,722,524
2025-03-06	16.390	16.670	16.390	16.560	12.832	1,710,041
2025-03-05	16.510	16.580	16.160	16.400	12.708	1,412,735
2025-03-04	16.280	16.600	16.150	16.570	12.840	1,264,642
2025-03-03	16.190	16.550	16.180	16.270	12.608	1,437,698
2025-02-28	17.070	17.070	16.100	16.160	12.522	2,726,523
2025-02-27	17.350	17.420	16.700	17.090	13.243	2,448,391
2025-02-26	17.290	17.680	17.150	17.340	13.437	2,879,255
2025-02-25	17.350	17.530	17.180	17.270	13.383	1,819,193
2025-02-24	17.690	17.690	17.350	17.500	13.561	1,959,058
2025-02-21	17.770	18.010	17.420	17.720	13.731	4,278,564
2025-02-20	17.390	17.800	17.390	17.540	13.592	4,286,747
2025-02-19	16.700	17.360	16.700	17.290	13.398	3,345,277
2025-02-18	16.910	17.200	16.720	16.750	12.980	2,742,206
2025-02-17	16.930	17.000	16.730	16.970	13.150	1,539,041
2025-02-14	16.900	17.190	16.820	16.880	13.080	1,581,133
2025-02-13	17.150	17.290	16.850	16.880	13.080	1,913,902
2025-02-12	17.190	17.250	16.920	17.210	13.336	2,141,671
2025-02-11	17.300	17.360	17.140	17.250	13.367	1,560,530
2025-02-10	17.350	17.350	17.090	17.260	13.375	2,376,709
2025-02-07	17.560	17.600	17.010	17.360	13.452	3,866,016
2025-02-06	17.170	17.660	16.800	17.650	13.677	4,980,163
2025-02-05	16.700	17.330	16.700	17.290	13.398	4,850,938
2025-01-27	16.060	16.880	15.880	16.680	12.925	5,466,904
2025-01-24	15.880	15.910	15.400	15.610	12.096	2,934,338

← NewerPage 7 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.