Ningbo Peace Bird Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	19.100	19.300	18.830	19.180	19.060	1,529,300
2022-08-03	19.900	20.090	19.070	19.070	18.951	2,077,703
2022-08-02	20.460	20.460	19.550	19.850	19.726	2,023,650
2022-08-01	20.000	20.480	19.910	20.460	20.332	1,872,200
2022-07-29	20.470	20.480	19.910	20.000	19.875	1,491,053
2022-07-28	20.150	20.470	19.930	20.370	20.243	2,057,298
2022-07-27	19.700	20.140	19.590	20.100	19.975	2,676,100
2022-07-26	19.680	19.760	19.400	19.700	19.577	1,575,345
2022-07-25	19.600	19.780	19.430	19.690	19.567	1,288,501
2022-07-22	19.460	19.780	19.320	19.620	19.498	2,079,876
2022-07-21	20.080	20.180	19.320	19.480	19.359	2,236,293
2022-07-20	19.980	20.000	19.810	19.940	19.816	1,470,876
2022-07-19	19.450	20.040	19.370	19.880	19.756	2,488,224
2022-07-18	19.400	19.640	19.300	19.520	19.398	1,959,403
2022-07-15	19.300	19.870	18.950	19.680	19.557	4,174,755
2022-07-14	19.910	20.160	19.750	20.130	20.004	1,969,839
2022-07-13	19.860	20.000	19.600	19.890	19.766	1,949,945
2022-07-12	20.900	20.900	19.830	19.850	19.726	2,701,555
2022-07-11	20.790	21.050	20.510	20.990	20.859	1,937,065
2022-07-08	21.280	21.280	20.770	20.800	20.670	2,450,101
2022-07-07	21.660	21.660	21.100	21.300	21.167	2,476,142
2022-07-06	21.650	21.670	21.100	21.560	21.426	4,917,556
2022-07-05	20.700	22.240	20.700	21.910	21.773	8,071,458
2022-07-04	20.130	20.600	20.130	20.560	20.432	2,424,024
2022-07-01	20.300	20.380	19.900	20.080	19.955	1,612,149
2022-06-30	19.880	20.400	19.810	20.240	20.114	2,252,236
2022-06-29	20.300	20.550	19.850	19.870	19.746	2,425,295
2022-06-28	20.180	20.320	19.970	20.290	20.164	1,899,023
2022-06-27	19.870	20.390	19.850	20.250	20.124	2,928,055
2022-06-24	19.880	20.070	19.680	19.820	19.696	2,090,110
2022-06-23	19.630	19.800	19.390	19.800	19.677	1,974,968
2022-06-22	20.190	20.300	19.540	19.630	19.508	2,928,100
2022-06-21	20.400	20.860	20.130	20.290	20.164	3,586,718
2022-06-20	20.100	20.770	19.950	20.450	20.323	3,287,889
2022-06-17	20.100	20.190	19.700	20.090	19.965	3,038,779
2022-06-16	20.250	20.490	19.990	20.120	19.995	3,363,266
2022-06-15	20.470	20.600	20.140	20.240	20.114	3,892,920
2022-06-14	19.990	20.500	19.740	20.380	20.253	5,194,032
2022-06-13	19.830	20.370	19.610	20.250	20.124	4,526,063
2022-06-10	19.800	20.160	19.480	20.010	19.885	6,237,450
2022-06-09	19.120	19.980	18.810	19.920	19.796	5,353,881
2022-06-08	19.670	19.700	18.810	19.230	19.110	2,941,464
2022-06-07	19.630	20.000	19.300	19.460	19.339	2,482,948
2022-06-06	19.430	19.790	19.310	19.670	19.547	2,426,952
2022-06-02	19.430	19.500	18.970	19.340	19.219	3,092,300
2022-06-01	18.510	20.060	18.440	19.400	19.279	6,072,520
2022-05-31	18.470	18.720	17.970	18.640	18.524	2,548,716
2022-05-30	19.030	19.080	18.710	18.940	18.226	1,658,600
2022-05-27	19.390	19.450	18.780	19.020	18.303	2,330,400
2022-05-26	18.970	19.380	18.350	19.300	18.572	3,104,643
2022-05-25	18.250	18.950	18.250	18.830	18.120	2,402,500
2022-05-24	19.280	19.450	18.220	18.230	17.542	3,295,800
2022-05-23	19.470	19.580	19.060	19.240	18.514	2,261,900
2022-05-20	18.620	19.470	18.610	19.460	18.726	3,718,931
2022-05-19	18.700	18.880	18.440	18.720	18.014	2,530,409
2022-05-18	18.290	19.380	18.060	18.940	18.226	3,792,236
2022-05-17	18.310	18.390	18.000	18.190	17.504	1,157,050
2022-05-16	18.600	19.080	18.280	18.430	17.735	1,688,790
2022-05-13	18.980	19.260	18.370	18.500	17.802	2,382,000
2022-05-12	18.360	18.910	18.090	18.880	18.168	2,408,571

← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.1500 CNY
2022-05-31	0.6000 CNY
2021-05-19	0.8000 CNY
2020-06-16	0.7000 CNY
2019-05-31	1.0000 CNY

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