Ningbo PIA Automation Holding Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.520 | 4.620 | 4.480 | 4.610 | 4.606 | 9,281,505 |
| 2022-05-09 | 4.540 | 4.630 | 4.500 | 4.570 | 4.566 | 9,500,485 |
| 2022-05-06 | 4.400 | 4.580 | 4.370 | 4.500 | 4.496 | 12,155,183 |
| 2022-05-05 | 4.360 | 4.550 | 4.300 | 4.510 | 4.506 | 17,259,484 |
| 2022-04-29 | 4.240 | 4.390 | 4.190 | 4.330 | 4.326 | 14,047,945 |
| 2022-04-28 | 4.300 | 4.300 | 4.090 | 4.140 | 4.136 | 10,930,460 |
| 2022-04-27 | 4.040 | 4.330 | 4.010 | 4.300 | 4.296 | 15,366,684 |
| 2022-04-26 | 4.420 | 4.440 | 4.130 | 4.140 | 4.136 | 12,755,826 |
| 2022-04-25 | 4.980 | 4.980 | 4.350 | 4.390 | 4.386 | 20,877,425 |
| 2022-04-22 | 4.780 | 5.030 | 4.730 | 4.890 | 4.885 | 15,830,698 |
| 2022-04-21 | 4.980 | 5.020 | 4.820 | 4.830 | 4.825 | 13,250,123 |
| 2022-04-20 | 5.100 | 5.120 | 4.970 | 4.970 | 4.965 | 10,792,232 |
| 2022-04-19 | 5.150 | 5.190 | 5.070 | 5.080 | 5.075 | 14,490,874 |
| 2022-04-18 | 5.090 | 5.260 | 5.000 | 5.110 | 5.105 | 20,557,490 |
| 2022-04-15 | 5.070 | 5.160 | 4.920 | 5.100 | 5.095 | 25,570,448 |
| 2022-04-14 | 5.150 | 5.160 | 5.080 | 5.090 | 5.085 | 11,216,205 |
| 2022-04-13 | 5.130 | 5.220 | 5.070 | 5.100 | 5.095 | 12,841,217 |
| 2022-04-12 | 5.130 | 5.160 | 5.050 | 5.160 | 5.155 | 12,042,199 |
| 2022-04-11 | 5.230 | 5.250 | 5.050 | 5.110 | 5.105 | 19,474,350 |
| 2022-04-08 | 5.470 | 5.510 | 5.220 | 5.280 | 5.275 | 25,179,583 |
| 2022-04-07 | 5.450 | 5.630 | 5.410 | 5.490 | 5.485 | 28,583,223 |
| 2022-04-06 | 5.480 | 5.540 | 5.410 | 5.440 | 5.435 | 15,864,712 |
| 2022-04-01 | 5.400 | 5.510 | 5.350 | 5.460 | 5.455 | 21,510,084 |
| 2022-03-31 | 5.580 | 5.610 | 5.380 | 5.390 | 5.385 | 33,808,959 |
| 2022-03-30 | 5.580 | 5.680 | 5.510 | 5.620 | 5.615 | 28,775,999 |
| 2022-03-29 | 5.640 | 5.810 | 5.500 | 5.590 | 5.585 | 35,638,926 |
| 2022-03-28 | 5.640 | 5.750 | 5.480 | 5.570 | 5.565 | 31,178,348 |
| 2022-03-25 | 5.880 | 5.910 | 5.560 | 5.650 | 5.645 | 51,538,432 |
| 2022-03-24 | 6.400 | 6.400 | 5.850 | 5.880 | 5.874 | 89,505,885 |
| 2022-03-23 | 6.560 | 7.050 | 6.410 | 6.470 | 6.464 | 130,710,758 |
| 2022-03-22 | 6.100 | 7.450 | 6.100 | 6.880 | 6.873 | 193,034,743 |
← NewerPage 19 of 19 · 1,111 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0080 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.