Ningbo Peace Bird Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	24.610	25.280	24.410	25.090	24.144	3,395,926
2022-02-08	24.660	24.810	24.220	24.590	23.663	1,847,801
2022-02-07	24.080	24.770	24.040	24.650	23.720	2,334,800
2022-01-28	23.300	24.430	23.300	23.740	22.845	3,671,159
2022-01-27	24.250	24.430	23.270	23.300	22.421	3,725,469
2022-01-26	24.580	24.910	24.140	24.300	23.383	3,220,198
2022-01-25	25.280	25.490	24.540	24.650	23.720	5,090,941
2022-01-24	25.650	26.000	25.000	25.880	24.904	2,279,300
2022-01-21	25.500	25.940	25.470	25.820	24.846	2,602,650
2022-01-20	26.220	26.750	25.650	25.700	24.731	3,702,693
2022-01-19	26.380	26.700	26.120	26.360	25.366	3,208,883
2022-01-18	26.750	26.970	26.300	26.570	25.568	4,652,191
2022-01-17	28.200	28.380	26.630	26.800	25.789	7,503,506
2022-01-14	28.980	29.070	28.030	28.180	27.117	4,467,546
2022-01-13	28.670	29.920	28.580	28.930	27.839	7,065,477
2022-01-12	28.340	28.620	28.220	28.580	27.502	2,384,474
2022-01-11	28.900	29.260	28.220	28.340	27.271	3,937,154
2022-01-10	28.000	29.020	27.930	28.890	27.800	4,994,072
2022-01-07	29.240	29.410	28.060	28.100	27.040	5,894,388
2022-01-06	28.500	29.200	28.290	29.120	28.022	7,093,600
2022-01-05	28.100	29.150	28.010	28.660	27.579	9,088,513
2022-01-04	27.850	28.280	27.810	27.970	26.915	5,020,120
2021-12-31	28.400	28.500	27.760	27.880	26.828	4,728,049
2021-12-30	27.610	28.400	27.550	28.400	27.329	4,943,400
2021-12-29	28.630	28.840	27.650	27.730	26.684	4,752,360
2021-12-28	28.260	29.180	28.010	28.390	27.319	5,866,100
2021-12-27	28.240	28.360	27.760	28.000	26.944	2,822,381
2021-12-24	29.260	29.260	28.100	28.230	27.165	3,060,389
2021-12-23	29.530	29.540	29.000	29.100	28.002	1,909,700
2021-12-22	29.750	29.880	29.300	29.520	28.407	2,589,940
2021-12-21	29.010	29.790	29.000	29.690	28.570	2,892,146
2021-12-20	29.450	29.650	29.010	29.150	28.051	3,686,300
2021-12-17	30.890	30.900	29.580	29.760	28.638	4,112,741
2021-12-16	31.420	31.580	30.300	30.750	29.590	3,862,247
2021-12-15	32.450	32.490	31.200	31.420	30.235	2,265,036
2021-12-14	32.850	33.030	32.070	32.260	31.043	2,108,949
2021-12-13	33.230	33.550	32.830	33.050	31.803	2,167,922
2021-12-10	33.150	33.580	32.660	33.300	32.044	1,740,123
2021-12-09	32.240	33.230	32.240	33.200	31.948	1,870,208
2021-12-08	31.790	32.440	31.780	32.330	31.111	1,511,792
2021-12-07	32.700	32.720	31.500	31.750	30.552	2,343,839
2021-12-06	32.410	32.960	32.320	32.930	31.688	1,073,062
2021-12-03	33.250	33.430	32.360	32.510	31.284	1,924,574
2021-12-02	33.620	33.790	33.070	33.110	31.861	1,406,851
2021-12-01	33.770	33.780	33.270	33.650	32.381	1,272,600
2021-11-30	33.850	34.350	33.410	33.780	32.506	1,525,900
2021-11-29	33.900	34.500	33.030	33.680	32.410	1,687,760
2021-11-26	34.690	35.000	34.300	34.330	33.035	1,537,700
2021-11-25	35.590	35.810	34.580	34.830	33.516	1,887,564
2021-11-24	34.590	36.140	34.400	35.580	34.238	2,597,660
2021-11-23	34.980	35.170	34.580	34.580	33.276	1,683,070
2021-11-22	35.870	36.550	34.790	35.030	33.709	2,495,971
2021-11-19	35.920	36.100	35.220	35.860	34.507	1,061,383
2021-11-18	35.960	37.180	35.500	36.180	34.815	1,623,300
2021-11-17	36.020	36.500	35.660	36.100	34.738	1,108,452
2021-11-16	35.790	37.150	35.570	36.230	34.864	2,183,395
2021-11-15	36.200	36.560	35.020	36.000	34.642	2,991,992
2021-11-12	38.510	38.560	36.200	36.350	34.979	3,256,262
2021-11-11	39.360	39.360	37.080	38.560	37.106	2,380,350
2021-11-10	40.000	40.180	38.500	39.360	37.875	1,797,557

← NewerPage 20 of 21 · 1,213 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.