Ningbo Zhongbai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 9.060 | 9.220 | 8.980 | 9.200 | 9.159 | 1,431,416 |
| 2021-11-09 | 9.000 | 9.220 | 8.930 | 9.100 | 9.060 | 1,708,516 |
| 2021-11-08 | 9.050 | 9.120 | 8.880 | 9.020 | 8.980 | 1,541,118 |
| 2021-11-05 | 8.660 | 9.040 | 8.660 | 9.000 | 8.960 | 1,899,597 |
| 2021-11-04 | 8.720 | 8.820 | 8.700 | 8.740 | 8.701 | 831,106 |
| 2021-11-03 | 8.740 | 8.830 | 8.680 | 8.760 | 8.721 | 426,946 |
| 2021-11-02 | 8.890 | 8.930 | 8.710 | 8.740 | 8.701 | 939,748 |
| 2021-11-01 | 8.880 | 8.950 | 8.720 | 8.900 | 8.861 | 999,220 |
| 2021-10-29 | 8.840 | 8.930 | 8.740 | 8.890 | 8.851 | 992,355 |
| 2021-10-28 | 8.760 | 8.910 | 8.640 | 8.820 | 8.781 | 1,048,139 |
| 2021-10-27 | 9.210 | 9.220 | 8.810 | 8.820 | 8.781 | 2,387,455 |
| 2021-10-26 | 9.070 | 9.450 | 9.030 | 9.250 | 9.209 | 2,294,466 |
| 2021-10-25 | 9.040 | 9.160 | 8.910 | 9.160 | 9.119 | 1,386,000 |
| 2021-10-22 | 9.440 | 9.450 | 9.000 | 9.090 | 9.050 | 3,749,900 |
| 2021-10-21 | 9.450 | 9.550 | 9.310 | 9.550 | 9.508 | 2,620,605 |
| 2021-10-20 | 10.100 | 10.190 | 9.420 | 9.440 | 9.398 | 5,582,574 |
| 2021-10-19 | 10.060 | 10.200 | 10.010 | 10.140 | 10.095 | 2,445,570 |
| 2021-10-18 | 10.060 | 10.250 | 9.930 | 10.100 | 10.055 | 3,416,467 |
| 2021-10-15 | 10.250 | 10.250 | 9.960 | 10.060 | 10.015 | 3,753,545 |
| 2021-10-14 | 10.270 | 10.420 | 10.050 | 10.380 | 10.334 | 5,041,365 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.0450 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.