Solbar Ningbo Protein Technology Co., Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.180	21.030	19.860	20.860	19.442	7,447,346
2024-01-24	20.280	20.550	19.490	20.420	19.032	7,453,735
2024-01-23	20.170	20.860	19.830	20.400	19.013	5,620,851
2024-01-22	22.000	22.000	19.860	20.290	18.911	8,697,803
2024-01-19	22.830	22.980	21.710	22.020	20.523	9,527,050
2024-01-18	22.600	23.350	22.500	23.080	21.511	9,933,599
2024-01-17	24.000	24.030	22.440	22.590	21.054	9,710,850
2024-01-16	24.780	25.380	23.780	24.300	22.648	11,902,625
2024-01-15	24.470	24.470	24.470	24.470	22.806	0
2024-01-12	26.850	27.800	24.240	24.470	22.806	24,680,738
2024-01-11	24.750	26.880	23.900	26.880	25.052	17,519,696
2024-01-10	21.930	24.440	21.410	24.440	22.778	10,934,853
2024-01-09	22.540	22.970	22.070	22.220	20.709	7,787,464
2024-01-08	24.250	24.340	22.620	22.680	21.138	10,450,833
2024-01-05	23.380	25.300	23.180	24.590	22.918	14,002,769
2024-01-04	22.400	24.050	22.380	23.700	22.089	8,973,712
2024-01-03	23.400	23.570	22.700	22.700	21.157	6,500,767
2024-01-02	23.480	24.080	23.320	23.580	21.977	6,769,324
2023-12-29	23.400	23.930	23.360	23.520	21.921	8,674,192
2023-12-28	23.000	24.200	22.990	23.710	22.098	13,822,886
2023-12-27	22.500	24.490	22.060	23.660	22.051	16,184,924
2023-12-26	23.070	24.070	22.730	22.770	21.222	14,138,190
2023-12-25	25.950	25.950	24.110	24.110	22.471	14,846,950
2023-12-22	26.450	27.540	24.900	26.790	24.969	20,729,542
2023-12-21	25.110	27.800	24.700	26.620	24.810	21,152,773
2023-12-20	27.610	29.500	25.670	25.980	24.214	23,851,479
2023-12-19	23.780	28.050	23.510	27.190	25.341	24,069,764
2023-12-18	26.180	26.720	24.600	24.610	22.937	22,112,719
2023-12-15	30.000	35.300	28.010	28.460	26.525	31,203,116

← NewerPage 12 of 12 · 689 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.