Ningbo Color Master Batch Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 15.960 | 16.490 | 15.850 | 15.860 | 12.290 | 2,805,054 |
| 2025-01-22 | 15.930 | 16.140 | 15.720 | 15.790 | 12.236 | 1,645,141 |
| 2025-01-21 | 16.030 | 16.150 | 15.520 | 15.980 | 12.383 | 2,339,150 |
| 2025-01-20 | 15.930 | 16.250 | 15.810 | 15.980 | 12.383 | 2,192,578 |
| 2025-01-17 | 15.990 | 16.050 | 15.500 | 15.810 | 12.251 | 2,425,205 |
| 2025-01-16 | 16.340 | 16.650 | 15.900 | 15.990 | 12.391 | 3,145,650 |
| 2025-01-15 | 16.660 | 16.730 | 16.080 | 16.280 | 12.615 | 2,869,102 |
| 2025-01-14 | 15.950 | 16.670 | 15.800 | 16.660 | 12.910 | 3,496,314 |
| 2025-01-13 | 16.450 | 16.450 | 15.580 | 15.800 | 12.243 | 3,856,601 |
| 2025-01-10 | 17.840 | 17.860 | 16.520 | 16.550 | 12.825 | 4,788,698 |
| 2025-01-09 | 17.990 | 17.990 | 17.370 | 17.680 | 13.700 | 5,505,603 |
| 2025-01-08 | 16.450 | 17.880 | 16.200 | 17.860 | 13.840 | 8,526,228 |
| 2025-01-07 | 15.960 | 17.220 | 15.850 | 16.700 | 12.941 | 4,253,264 |
| 2025-01-06 | 16.800 | 16.880 | 15.610 | 15.940 | 12.352 | 5,241,778 |
| 2025-01-03 | 16.520 | 18.810 | 16.430 | 17.000 | 13.173 | 6,297,498 |
| 2025-01-02 | 17.400 | 17.600 | 16.350 | 16.370 | 12.685 | 4,897,082 |
| 2024-12-31 | 17.750 | 18.450 | 16.780 | 17.140 | 13.282 | 6,632,055 |
| 2024-12-30 | 18.050 | 18.440 | 17.720 | 17.790 | 13.786 | 5,209,273 |
| 2024-12-27 | 17.480 | 19.810 | 17.130 | 18.300 | 14.181 | 8,932,225 |
| 2024-12-26 | 16.590 | 17.390 | 16.450 | 17.390 | 13.476 | 4,304,638 |
| 2024-12-25 | 17.380 | 17.380 | 16.360 | 16.760 | 12.987 | 3,825,979 |
| 2024-12-24 | 17.410 | 17.660 | 16.700 | 17.530 | 13.584 | 6,636,439 |
| 2024-12-23 | 16.650 | 17.770 | 16.340 | 17.680 | 13.700 | 8,802,591 |
| 2024-12-20 | 16.330 | 16.880 | 16.230 | 16.730 | 12.964 | 3,446,803 |
| 2024-12-19 | 16.870 | 16.900 | 16.120 | 16.470 | 12.763 | 4,961,558 |
| 2024-12-18 | 16.090 | 17.220 | 15.880 | 17.100 | 13.251 | 7,474,370 |
| 2024-12-17 | 16.270 | 16.730 | 15.840 | 16.120 | 12.491 | 5,072,668 |
| 2024-12-16 | 16.070 | 16.480 | 16.070 | 16.250 | 12.592 | 2,763,906 |
| 2024-12-13 | 16.230 | 16.260 | 15.980 | 16.120 | 12.491 | 2,068,672 |
| 2024-12-12 | 16.320 | 16.320 | 15.970 | 16.270 | 12.608 | 2,363,809 |
| 2024-12-11 | 16.160 | 16.300 | 16.040 | 16.250 | 12.592 | 2,507,669 |
| 2024-12-10 | 16.790 | 16.900 | 16.120 | 16.160 | 12.522 | 3,669,396 |
| 2024-12-09 | 16.590 | 16.590 | 16.160 | 16.260 | 12.600 | 3,956,049 |
| 2024-12-06 | 17.390 | 17.750 | 16.580 | 16.630 | 12.887 | 8,883,679 |
| 2024-12-05 | 15.550 | 17.800 | 15.410 | 17.220 | 13.344 | 8,026,708 |
| 2024-12-04 | 15.740 | 15.760 | 15.400 | 15.530 | 12.034 | 1,293,917 |
| 2024-12-03 | 15.640 | 15.830 | 15.550 | 15.710 | 12.174 | 1,232,225 |
| 2024-12-02 | 15.500 | 15.870 | 15.500 | 15.700 | 12.166 | 1,639,715 |
| 2024-11-29 | 15.210 | 15.570 | 15.210 | 15.440 | 11.964 | 1,292,450 |
| 2024-11-28 | 15.180 | 15.440 | 15.110 | 15.240 | 11.810 | 1,051,731 |
| 2024-11-27 | 15.180 | 15.180 | 14.460 | 15.150 | 11.740 | 1,590,908 |
| 2024-11-26 | 15.270 | 15.410 | 14.990 | 15.000 | 11.624 | 944,151 |
| 2024-11-25 | 14.890 | 15.310 | 14.870 | 15.310 | 11.864 | 1,353,172 |
| 2024-11-22 | 15.530 | 15.890 | 14.880 | 14.900 | 11.546 | 1,618,691 |
| 2024-11-21 | 15.520 | 15.740 | 15.430 | 15.680 | 12.150 | 1,263,970 |
| 2024-11-20 | 15.500 | 15.620 | 15.300 | 15.620 | 12.104 | 1,418,224 |
| 2024-11-19 | 14.910 | 15.290 | 14.860 | 15.290 | 11.848 | 1,043,050 |
| 2024-11-18 | 15.200 | 15.390 | 14.840 | 14.940 | 11.577 | 1,501,481 |
| 2024-11-15 | 15.500 | 15.750 | 15.200 | 15.220 | 11.794 | 1,503,043 |
| 2024-11-14 | 16.360 | 16.580 | 15.510 | 15.660 | 12.135 | 2,568,385 |
| 2024-11-13 | 15.560 | 16.010 | 15.490 | 16.010 | 12.406 | 2,282,536 |
| 2024-11-12 | 15.950 | 16.100 | 15.530 | 15.650 | 12.127 | 2,939,354 |
| 2024-11-11 | 15.850 | 15.970 | 15.660 | 15.970 | 12.375 | 2,360,145 |
| 2024-11-08 | 15.830 | 16.100 | 15.700 | 15.900 | 12.321 | 2,886,197 |
| 2024-11-07 | 15.300 | 15.850 | 15.290 | 15.830 | 12.267 | 2,501,099 |
| 2024-11-06 | 15.610 | 15.660 | 15.280 | 15.350 | 11.895 | 2,050,212 |
| 2024-11-05 | 15.190 | 15.980 | 15.100 | 15.600 | 12.088 | 2,525,300 |
| 2024-11-04 | 14.700 | 15.230 | 14.650 | 15.170 | 11.755 | 1,334,979 |
| 2024-11-01 | 15.250 | 15.460 | 14.720 | 14.740 | 11.422 | 1,942,102 |
| 2024-10-31 | 15.050 | 15.280 | 14.900 | 15.130 | 11.724 | 1,645,837 |
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.