Ningbo Zhongbai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 14.800 | 15.270 | 14.000 | 15.160 | 15.160 | 6,684,800 |
| 2026-10-22 | 15.400 | 15.760 | 14.860 | 14.950 | 14.950 | 4,257,005 |
| 2026-10-21 | 15.350 | 15.880 | 15.200 | 15.390 | 15.390 | 4,699,205 |
| 2026-10-20 | 15.190 | 15.480 | 15.000 | 15.250 | 15.250 | 4,308,400 |
| 2026-10-19 | 15.370 | 15.440 | 14.520 | 15.240 | 15.240 | 4,374,600 |
| 2026-10-16 | 15.790 | 16.000 | 15.150 | 15.310 | 15.310 | 4,460,300 |
| 2026-10-15 | 15.500 | 15.900 | 15.470 | 15.480 | 15.480 | 4,069,626 |
| 2026-10-14 | 16.520 | 16.700 | 16.000 | 16.000 | 16.000 | 4,549,400 |
| 2026-10-13 | 17.090 | 17.100 | 15.850 | 16.610 | 16.610 | 7,666,205 |
| 2026-10-12 | 17.850 | 18.640 | 16.720 | 16.800 | 16.800 | 8,672,400 |
| 2026-10-09 | 17.130 | 18.330 | 16.340 | 17.980 | 17.980 | 10,001,405 |
| 2026-10-08 | 17.380 | 17.960 | 17.040 | 17.050 | 17.050 | 8,317,700 |
| 2026-09-30 | 17.530 | 17.800 | 17.170 | 17.220 | 17.220 | 7,450,801 |
| 2026-09-29 | 17.580 | 18.100 | 17.000 | 17.530 | 17.530 | 13,412,441 |
| 2026-09-28 | 20.300 | 20.310 | 18.640 | 18.640 | 18.640 | 7,164,400 |
| 2026-09-24 | 22.610 | 22.610 | 20.570 | 20.710 | 20.710 | 10,621,472 |
Page 1 of 1 · 16 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.