Ningbo Peace Bird Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	18.030	18.410	17.760	18.350	17.658	1,824,409
2022-05-09	18.210	18.540	18.020	18.360	17.668	1,397,365
2022-05-06	18.020	19.000	17.920	18.270	17.581	2,362,973
2022-05-05	18.060	18.770	17.910	18.370	17.677	3,830,841
2022-04-29	16.890	18.410	16.890	18.410	17.716	6,092,250
2022-04-28	17.250	17.410	16.650	16.740	16.109	2,454,300
2022-04-27	16.670	17.460	16.100	17.410	16.753	3,210,489
2022-04-26	18.230	18.240	16.800	17.150	16.503	5,080,618
2022-04-25	20.200	20.230	18.520	18.520	17.822	4,715,932
2022-04-22	19.320	20.680	19.320	20.580	19.804	5,782,209
2022-04-21	19.740	20.990	19.550	19.740	18.995	4,604,597
2022-04-20	19.630	19.990	19.580	19.910	19.159	1,479,096
2022-04-19	19.600	19.910	19.360	19.650	18.909	894,908
2022-04-18	19.540	19.640	19.170	19.620	18.880	1,190,272
2022-04-15	19.890	19.890	19.570	19.660	18.919	1,278,110
2022-04-14	19.870	20.030	19.600	19.980	19.226	1,498,300
2022-04-13	19.290	20.000	18.960	19.650	18.909	1,888,900
2022-04-12	18.740	19.470	18.500	19.430	18.697	2,313,076
2022-04-11	19.630	19.740	18.810	18.980	18.264	2,207,300
2022-04-08	20.440	20.650	19.650	19.760	19.015	2,581,474
2022-04-07	20.870	20.880	20.380	20.440	19.669	1,899,100
2022-04-06	20.710	21.150	20.620	20.910	20.121	1,890,584
2022-04-01	21.080	21.080	20.750	20.970	20.179	1,665,443
2022-03-31	21.030	21.560	20.850	21.180	20.381	2,533,181
2022-03-30	20.700	21.230	20.540	21.090	20.295	2,389,124
2022-03-29	20.820	21.190	20.260	20.350	19.582	2,164,501
2022-03-28	20.500	20.880	20.280	20.590	19.813	1,689,795
2022-03-25	20.870	21.650	20.670	20.750	19.967	2,759,804
2022-03-24	21.040	21.090	20.750	20.850	20.064	1,596,547
2022-03-23	21.260	21.280	20.930	21.170	20.372	1,439,797
2022-03-22	21.130	21.300	20.840	21.130	20.333	1,828,949
2022-03-21	21.330	21.820	20.880	21.150	20.352	2,743,933
2022-03-18	21.000	21.350	20.800	21.350	20.545	2,602,930
2022-03-17	20.490	21.550	20.460	21.000	20.208	4,363,469
2022-03-16	20.200	20.560	19.320	20.310	19.544	3,973,208
2022-03-15	21.000	21.300	19.940	19.960	19.207	4,297,800
2022-03-14	22.340	22.430	21.640	21.650	20.833	2,175,098
2022-03-11	22.160	22.450	21.530	22.360	21.517	3,532,172
2022-03-10	21.280	22.560	21.200	22.230	21.392	5,447,101
2022-03-09	21.360	21.600	20.100	20.760	19.977	3,657,130
2022-03-08	22.560	22.820	21.160	21.300	20.497	3,356,309
2022-03-07	23.120	23.160	22.360	22.560	21.709	2,594,481
2022-03-04	23.510	23.650	23.000	23.180	22.306	2,807,954
2022-03-03	24.100	24.120	23.510	23.600	22.710	1,971,061
2022-03-02	23.490	23.990	23.230	23.870	22.970	2,640,936
2022-03-01	23.620	23.890	23.360	23.490	22.604	2,636,433
2022-02-28	23.980	24.290	23.310	23.830	22.931	2,996,100
2022-02-25	23.500	24.860	23.500	24.130	23.220	4,827,600
2022-02-24	24.620	24.700	23.100	23.340	22.460	4,462,264
2022-02-23	23.890	25.290	23.800	24.770	23.836	4,009,578
2022-02-22	24.750	24.800	23.810	23.840	22.941	3,209,498
2022-02-21	24.370	25.290	24.020	24.930	23.990	3,036,763
2022-02-18	24.650	24.780	24.300	24.430	23.509	1,845,532
2022-02-17	25.160	25.220	24.640	24.910	23.970	3,486,032
2022-02-16	24.350	25.230	24.350	25.180	24.230	3,620,435
2022-02-15	24.550	24.580	23.950	24.220	23.307	2,225,454
2022-02-14	24.450	24.810	24.250	24.380	23.460	2,304,700
2022-02-11	25.000	25.230	24.340	24.390	23.470	2,087,782
2022-02-10	25.100	25.100	24.650	25.000	24.057	1,726,100
2022-02-09	24.610	25.280	24.410	25.090	24.144	3,395,926

← NewerPage 19 of 21 · 1,212 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.