Singapore markets close in 7 hours 51 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) Nikkei
39,590.38 +248.84 (+0.63%) Hang Seng
17,716.47 -373.46 (-2.06%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,459.56 +579.38 (+0.95%) CMC Crypto 200
1,280.72 +14.57 (+1.15%)
Ningbo Color Master Batch Co., Ltd. (301019.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 19.24 | 19.30 | 18.62 | 18.62 | 18.62 | 500,900 |
| 26 Jun 2024 | 18.81 | 19.30 | 18.56 | 19.16 | 19.16 | 541,300 |
| 25 Jun 2024 | 18.65 | 18.99 | 18.62 | 18.80 | 18.80 | 443,437 |
| 24 Jun 2024 | 19.13 | 19.19 | 18.47 | 18.49 | 18.49 | 762,050 |
| 21 Jun 2024 | 19.36 | 19.57 | 19.15 | 19.21 | 19.21 | 486,150 |
| 20 Jun 2024 | 20.33 | 20.43 | 19.40 | 19.41 | 19.41 | 744,887 |
| 19 Jun 2024 | 20.21 | 20.46 | 20.07 | 20.08 | 20.08 | 649,300 |
| 18 Jun 2024 | 19.81 | 20.27 | 19.74 | 20.18 | 20.18 | 667,600 |
| 17 Jun 2024 | 19.82 | 20.04 | 19.67 | 19.81 | 19.81 | 493,700 |
| 14 Jun 2024 | 19.92 | 20.05 | 19.71 | 19.87 | 19.87 | 487,600 |
| 13 Jun 2024 | 20.18 | 20.27 | 19.85 | 19.98 | 19.98 | 647,124 |
| 12 Jun 2024 | 19.67 | 20.20 | 19.67 | 20.17 | 20.17 | 863,400 |
| 11 Jun 2024 | 19.28 | 19.67 | 19.00 | 19.67 | 19.67 | 795,450 |
| 07 Jun 2024 | 19.00 | 19.45 | 19.00 | 19.28 | 19.28 | 749,550 |
| 06 Jun 2024 | 20.10 | 20.31 | 18.63 | 18.84 | 18.84 | 1,758,050 |
| 05 Jun 2024 | 20.40 | 20.44 | 20.01 | 20.04 | 20.04 | 680,850 |
| 04 Jun 2024 | 20.78 | 20.78 | 20.14 | 20.40 | 20.40 | 1,013,800 |
| 03 Jun 2024 | 21.29 | 21.29 | 20.61 | 20.77 | 20.77 | 1,224,234 |
| 31 May 2024 | 21.00 | 21.42 | 20.82 | 21.32 | 21.32 | 1,258,800 |
| 30 May 2024 | 21.26 | 21.48 | 20.75 | 20.91 | 20.91 | 1,537,250 |
| 29 May 2024 | 21.61 | 21.82 | 21.28 | 21.53 | 21.53 | 1,794,600 |
| 28 May 2024 | 23.40 | 23.42 | 21.68 | 21.92 | 21.92 | 3,262,500 |
| 27 May 2024 | 22.50 | 23.50 | 21.95 | 23.50 | 23.50 | 3,298,080 |
| 24 May 2024 | 23.70 | 23.70 | 22.31 | 22.41 | 22.41 | 3,903,450 |
| 23 May 2024 | 21.71 | 23.78 | 21.49 | 23.78 | 23.78 | 5,649,360 |
| 22 May 2024 | 22.09 | 22.35 | 21.60 | 21.88 | 21.88 | 1,940,898 |
| 21 May 2024 | 22.63 | 22.98 | 21.90 | 21.97 | 21.97 | 3,155,780 |
| 20 May 2024 | 23.25 | 24.85 | 22.68 | 22.98 | 22.98 | 5,444,921 |
| 17 May 2024 | 21.00 | 25.00 | 20.85 | 23.18 | 23.18 | 5,333,236 |
| 16 May 2024 | 20.07 | 21.68 | 20.07 | 21.30 | 21.30 | 3,396,364 |
| 15 May 2024 | 20.02 | 20.51 | 19.98 | 20.20 | 20.20 | 1,148,550 |
| 14 May 2024 | 20.73 | 20.82 | 20.00 | 20.16 | 20.16 | 1,648,450 |
| 13 May 2024 | 20.74 | 20.88 | 20.22 | 20.67 | 20.67 | 2,084,386 |
| 10 May 2024 | 21.45 | 22.48 | 20.88 | 21.10 | 21.10 | 3,007,356 |
| 09 May 2024 | 21.15 | 21.53 | 21.01 | 21.27 | 21.27 | 2,458,373 |
| 08 May 2024 | 21.90 | 22.10 | 21.14 | 21.25 | 21.25 | 3,889,288 |
| 07 May 2024 | 19.64 | 23.57 | 19.57 | 22.80 | 22.80 | 4,627,000 |
| 06 May 2024 | 19.29 | 19.76 | 19.07 | 19.64 | 19.64 | 1,156,750 |
| 30 Apr 2024 | 18.98 | 19.14 | 18.85 | 19.09 | 19.09 | 944,323 |
| 29 Apr 2024 | 18.48 | 18.99 | 18.40 | 18.98 | 18.98 | 1,116,050 |
| 26 Apr 2024 | 18.48 | 18.64 | 17.90 | 18.57 | 18.57 | 1,056,800 |
| 25 Apr 2024 | 18.17 | 18.93 | 18.08 | 18.66 | 18.66 | 1,104,350 |
| 24 Apr 2024 | 18.06 | 18.24 | 17.93 | 18.18 | 18.18 | 861,900 |
| 23 Apr 2024 | 17.70 | 18.13 | 17.62 | 18.02 | 18.02 | 1,004,400 |
| 22 Apr 2024 | 17.87 | 17.92 | 17.09 | 17.60 | 17.60 | 750,076 |
| 19 Apr 2024 | 17.59 | 18.10 | 17.30 | 17.62 | 17.62 | 747,116 |
| 18 Apr 2024 | 18.12 | 18.21 | 17.53 | 17.71 | 17.71 | 1,085,632 |
| 17 Apr 2024 | 16.90 | 18.23 | 16.90 | 18.11 | 18.11 | 1,579,170 |
| 16 Apr 2024 | 17.51 | 17.78 | 16.36 | 16.70 | 16.70 | 1,604,073 |
| 15 Apr 2024 | 19.20 | 19.27 | 17.46 | 17.82 | 17.82 | 2,706,946 |
| 12 Apr 2024 | 18.53 | 20.49 | 18.42 | 19.56 | 19.56 | 2,479,339 |
| 11 Apr 2024 | 18.70 | 18.87 | 18.18 | 18.52 | 18.52 | 1,131,100 |
| 10 Apr 2024 | 19.57 | 19.69 | 18.58 | 18.78 | 18.78 | 1,399,250 |
| 09 Apr 2024 | 19.25 | 19.76 | 19.22 | 19.71 | 19.71 | 813,050 |
| 08 Apr 2024 | 20.16 | 20.16 | 19.11 | 19.16 | 19.16 | 1,034,300 |
| 03 Apr 2024 | 20.10 | 20.39 | 19.70 | 20.24 | 20.24 | 1,105,750 |
| 02 Apr 2024 | 19.87 | 20.43 | 19.81 | 20.22 | 20.22 | 1,230,888 |
| 01 Apr 2024 | 19.15 | 19.94 | 19.13 | 19.92 | 19.92 | 1,197,200 |
| 29 Mar 2024 | 18.72 | 19.32 | 18.57 | 19.23 | 19.23 | 667,400 |
| 28 Mar 2024 | 18.34 | 18.93 | 18.31 | 18.58 | 18.58 | 751,714 |
| 27 Mar 2024 | 18.80 | 18.95 | 18.34 | 18.34 | 18.34 | 650,200 |
| 26 Mar 2024 | 18.74 | 18.84 | 18.31 | 18.79 | 18.79 | 714,950 |
| 25 Mar 2024 | 18.85 | 19.04 | 18.46 | 18.48 | 18.48 | 984,019 |
| 22 Mar 2024 | 19.67 | 19.70 | 18.90 | 18.93 | 18.93 | 931,100 |
| 21 Mar 2024 | 19.54 | 19.78 | 19.21 | 19.57 | 19.57 | 779,300 |
| 20 Mar 2024 | 19.20 | 19.57 | 19.15 | 19.51 | 19.51 | 860,142 |
| 19 Mar 2024 | 19.35 | 19.48 | 19.17 | 19.24 | 19.24 | 1,030,018 |
| 18 Mar 2024 | 18.71 | 19.44 | 18.70 | 19.34 | 19.34 | 1,550,200 |
| 15 Mar 2024 | 18.55 | 18.75 | 18.41 | 18.70 | 18.70 | 1,338,150 |
| 14 Mar 2024 | 18.37 | 18.52 | 18.08 | 18.29 | 18.29 | 623,766 |
| 13 Mar 2024 | 18.62 | 18.68 | 18.30 | 18.37 | 18.37 | 863,600 |
| 12 Mar 2024 | 18.50 | 18.93 | 18.43 | 18.67 | 18.67 | 969,850 |
| 11 Mar 2024 | 18.23 | 18.99 | 17.85 | 18.64 | 18.64 | 1,906,770 |
| 08 Mar 2024 | 18.72 | 19.20 | 18.08 | 18.45 | 18.45 | 2,162,300 |
| 07 Mar 2024 | 17.54 | 19.30 | 17.54 | 18.60 | 18.60 | 2,537,797 |
| 06 Mar 2024 | 17.28 | 17.75 | 17.26 | 17.54 | 17.54 | 604,700 |
| 05 Mar 2024 | 17.93 | 17.93 | 17.36 | 17.39 | 17.39 | 928,800 |
| 04 Mar 2024 | 18.03 | 18.08 | 17.61 | 17.99 | 17.99 | 626,300 |
| 01 Mar 2024 | 17.96 | 18.32 | 17.77 | 18.04 | 18.04 | 808,300 |
| 29 Feb 2024 | 16.94 | 17.97 | 16.83 | 17.94 | 17.94 | 1,283,100 |
| 28 Feb 2024 | 18.83 | 19.13 | 17.19 | 17.20 | 17.20 | 1,456,050 |
| 27 Feb 2024 | 18.63 | 18.84 | 17.95 | 18.83 | 18.83 | 1,210,000 |
| 26 Feb 2024 | 17.50 | 18.88 | 17.50 | 18.45 | 18.45 | 1,525,300 |
| 23 Feb 2024 | 17.36 | 17.72 | 17.00 | 17.56 | 17.56 | 1,161,487 |
| 22 Feb 2024 | 16.90 | 17.20 | 16.61 | 17.16 | 17.16 | 1,167,228 |
| 22 Feb 2024 | 0.4 Dividend | |||||
| 21 Feb 2024 | 17.10 | 17.85 | 16.82 | 17.39 | 16.99 | 1,004,267 |
| 20 Feb 2024 | 16.92 | 17.27 | 16.51 | 17.12 | 16.73 | 824,900 |
| 19 Feb 2024 | 16.16 | 17.57 | 16.13 | 17.06 | 16.67 | 1,705,305 |
| 08 Feb 2024 | 14.40 | 16.16 | 14.26 | 16.08 | 15.71 | 1,616,768 |
| 07 Feb 2024 | 14.71 | 15.15 | 14.12 | 14.52 | 14.19 | 1,562,130 |
| 06 Feb 2024 | 14.60 | 15.43 | 13.50 | 14.68 | 14.34 | 1,924,700 |
| 05 Feb 2024 | 16.85 | 17.08 | 14.27 | 14.82 | 14.48 | 1,927,250 |
| 02 Feb 2024 | 18.17 | 18.47 | 16.56 | 17.02 | 16.63 | 1,304,350 |
| 01 Feb 2024 | 18.45 | 18.77 | 17.41 | 18.06 | 17.64 | 1,100,650 |
| 31 Jan 2024 | 19.57 | 19.84 | 18.37 | 18.46 | 18.04 | 1,254,605 |
| 30 Jan 2024 | 20.29 | 20.65 | 19.53 | 19.56 | 19.11 | 853,950 |
| 29 Jan 2024 | 21.39 | 21.39 | 20.38 | 20.38 | 19.91 | 861,050 |
| 26 Jan 2024 | 21.24 | 21.77 | 21.16 | 21.30 | 20.81 | 994,000 |
| 25 Jan 2024 | 20.52 | 21.15 | 20.38 | 21.10 | 20.61 | 854,980 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.