Ningbo Color Master Batch Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.300	15.300	15.000	15.150	11.740	1,208,050
2024-10-29	15.660	15.710	15.110	15.170	11.755	1,624,442
2024-10-28	15.520	15.660	15.430	15.600	12.088	1,329,343
2024-10-25	15.430	15.690	15.430	15.490	12.003	1,415,144
2024-10-24	15.570	15.750	15.420	15.480	11.995	1,230,437
2024-10-23	15.860	15.970	15.550	15.570	12.065	2,123,594
2024-10-22	15.620	16.390	15.270	15.990	12.391	4,322,006
2024-10-21	15.040	16.280	14.830	15.740	12.197	4,409,295
2024-10-18	14.350	15.180	14.350	15.040	11.655	1,936,101
2024-10-17	14.670	14.930	14.400	14.420	11.174	1,234,384
2024-10-16	14.430	14.860	14.380	14.610	11.321	1,090,196
2024-10-15	14.550	14.990	14.530	14.550	11.275	1,320,208
2024-10-14	14.350	14.640	14.200	14.640	11.345	1,329,934
2024-10-11	14.850	14.960	14.060	14.200	11.004	1,602,686
2024-10-10	14.630	15.480	14.630	14.840	11.500	2,236,590
2024-10-09	15.990	16.060	14.450	14.490	11.228	3,347,629
2024-10-08	17.970	17.980	15.490	16.470	12.763	5,420,422
2024-09-30	14.040	15.540	14.000	15.350	11.895	4,162,112
2024-09-27	13.230	13.770	13.110	13.730	10.639	1,784,335
2024-09-26	12.710	13.110	12.710	13.100	10.151	921,422
2024-09-25	12.770	13.030	12.730	12.810	9.927	898,647
2024-09-24	12.350	12.650	12.300	12.640	9.795	646,689
2024-09-23	12.310	12.420	12.270	12.350	9.570	234,686
2024-09-20	12.430	12.470	12.250	12.380	9.593	301,475
2024-09-19	12.130	12.500	12.010	12.430	9.632	584,021
2024-09-18	12.350	12.360	11.780	12.140	9.407	635,955
2024-09-13	12.320	12.410	12.190	12.200	9.454	253,001
2024-09-12	12.480	12.660	12.310	12.330	9.555	264,947
2024-09-11	12.580	12.750	12.460	12.500	9.686	276,834
2024-09-10	12.520	12.770	12.420	12.620	9.779	384,652
2024-09-09	12.550	12.700	12.450	12.580	9.748	403,620
2024-09-06	12.830	12.830	12.500	12.550	9.725	440,164
2024-09-05	12.820	12.880	12.720	12.830	9.942	337,821
2024-09-04	12.690	12.950	12.690	12.840	9.950	555,555
2024-09-03	12.670	12.820	12.490	12.770	9.896	547,817
2024-09-02	12.700	12.860	12.550	12.570	9.741	696,349
2024-08-30	12.360	12.810	12.350	12.700	9.841	834,850
2024-08-29	12.200	12.370	12.080	12.300	9.531	490,047
2024-08-28	12.140	12.320	12.030	12.180	9.438	535,057
2024-08-27	12.350	12.390	12.080	12.130	9.400	423,163
2024-08-26	12.260	12.490	12.150	12.410	9.617	322,211
2024-08-23	12.260	12.340	12.060	12.230	9.477	422,321
2024-08-22	12.480	12.550	12.230	12.260	9.500	351,036
2024-08-21	12.470	12.610	12.410	12.450	9.648	444,967
2024-08-20	12.650	12.830	12.450	12.490	9.679	634,985
2024-08-19	12.870	13.030	12.600	12.610	9.772	658,807
2024-08-16	13.070	13.070	12.890	12.920	10.012	361,614
2024-08-15	13.030	13.140	12.900	13.030	10.097	428,489
2024-08-14	13.210	13.250	13.000	13.070	10.128	323,565
2024-08-13	12.960	13.200	12.910	13.200	10.229	505,841
2024-08-12	13.030	13.070	12.880	13.000	10.074	414,340
2024-08-09	13.100	13.210	12.990	13.050	10.112	498,633
2024-08-08	13.020	13.130	12.900	13.080	10.136	346,632
2024-08-07	13.150	13.230	13.030	13.070	10.128	398,523
2024-08-06	12.910	13.190	12.910	13.150	10.190	557,629
2024-08-05	13.060	13.330	12.800	12.880	9.981	886,782
2024-08-02	13.280	13.310	13.030	13.060	10.120	419,037
2024-08-01	13.150	13.350	13.080	13.280	10.291	693,827
2024-07-31	12.780	13.140	12.720	13.110	10.159	647,448
2024-07-30	12.710	12.830	12.660	12.810	9.927	364,446

← NewerPage 9 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.