Ningbo Color Master Batch Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 14.650 | 14.730 | 14.200 | 14.220 | 14.220 | 1,710,344 |
| 2026-10-21 | 15.020 | 15.160 | 14.500 | 14.650 | 14.650 | 2,151,975 |
| 2026-10-20 | 15.000 | 15.190 | 14.750 | 14.980 | 14.980 | 1,358,960 |
| 2026-10-19 | 15.290 | 15.360 | 14.610 | 15.030 | 15.030 | 1,413,040 |
| 2026-10-16 | 15.840 | 15.950 | 15.230 | 15.290 | 15.290 | 1,591,860 |
| 2026-10-15 | 15.320 | 15.540 | 15.030 | 15.410 | 15.410 | 2,035,460 |
| 2026-10-14 | 16.000 | 16.180 | 15.700 | 15.710 | 15.710 | 1,543,360 |
| 2026-10-13 | 15.930 | 16.220 | 15.520 | 16.070 | 16.070 | 1,855,631 |
| 2026-10-12 | 16.210 | 16.420 | 15.930 | 16.010 | 16.010 | 2,517,990 |
| 2026-10-09 | 16.270 | 16.380 | 15.650 | 16.250 | 16.250 | 2,772,561 |
| 2026-10-08 | 16.060 | 16.650 | 15.910 | 16.270 | 16.270 | 3,004,826 |
| 2026-09-30 | 15.990 | 16.590 | 15.810 | 15.900 | 15.900 | 2,265,563 |
| 2026-09-29 | 15.650 | 16.070 | 15.500 | 15.900 | 15.900 | 1,908,962 |
| 2026-09-28 | 15.610 | 15.750 | 15.470 | 15.660 | 15.660 | 1,410,970 |
| 2026-09-24 | 15.610 | 15.770 | 15.570 | 15.650 | 15.650 | 972,222 |
| 2026-09-23 | 15.740 | 15.770 | 15.530 | 15.640 | 15.640 | 1,212,075 |
| 2026-09-22 | 15.850 | 15.850 | 15.570 | 15.670 | 15.670 | 1,336,101 |
Page 1 of 1 · 17 trading days
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.