Bank of Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.660	35.080	34.500	34.720	34.720	19,035,708
2026-10-15	35.000	35.370	34.270	34.660	34.660	37,720,160
2026-10-14	35.510	35.900	35.090	35.090	35.090	26,659,377
2026-10-13	35.910	36.110	35.500	35.500	35.500	32,295,711
2026-10-12	35.480	36.490	35.240	36.120	36.120	32,656,828
2026-10-09	35.670	35.980	35.190	35.240	35.240	25,853,178
2026-10-08	35.400	35.990	35.220	35.680	35.680	26,814,287
2026-09-30	34.800	35.660	34.600	35.430	35.430	28,569,100
2026-09-29	34.480	34.930	34.380	34.810	34.810	19,241,520
2026-09-28	34.970	35.240	34.500	34.550	34.550	22,591,723
2026-09-24	34.660	35.140	34.650	34.910	34.910	23,775,570
2026-09-23	34.690	34.870	34.310	34.720	34.720	17,732,963
2026-09-22	34.720	34.890	34.260	34.720	34.720	19,322,896
2026-09-21	34.520	35.040	34.300	34.890	34.890	24,018,240
2026-09-18	34.300	34.950	34.200	34.650	34.650	21,770,738
2026-09-17	34.270	34.700	33.870	34.590	34.590	34,306,105
2026-09-16	35.160	35.460	34.070	34.310	34.310	36,994,711
2026-09-15	35.730	35.760	35.090	35.160	35.160	26,735,533
2026-09-14	35.490	35.890	35.360	35.760	35.760	20,606,148
2026-09-11	35.950	36.000	35.380	35.500	35.500	25,450,027
2026-09-10	34.810	36.030	34.620	35.870	35.870	44,975,094
2026-09-09	34.640	34.910	34.360	34.660	34.660	17,425,068
2026-09-08	34.120	34.780	34.000	34.660	34.660	23,071,352
2026-09-07	34.400	34.450	33.720	34.130	34.130	30,856,994
2026-09-04	34.300	34.800	34.300	34.500	34.500	23,921,742
2026-09-03	34.100	35.000	34.080	34.400	34.400	29,692,768
2026-09-02	34.420	34.500	34.090	34.300	34.300	26,457,863
2026-09-01	33.920	34.500	33.900	34.300	34.300	31,816,057
2026-08-31	33.880	34.300	33.800	34.120	34.120	21,673,188
2026-08-28	33.780	34.080	33.460	33.860	33.860	23,194,613
2026-08-27	34.030	34.150	33.600	33.750	33.750	27,060,928
2026-08-26	33.560	34.240	33.450	34.040	34.040	25,941,961
2026-08-25	33.910	34.120	33.480	33.560	33.560	24,506,143
2026-08-24	33.810	34.220	33.800	33.900	33.900	24,097,100
2026-08-21	34.180	34.290	33.750	34.060	34.060	25,428,049
2026-08-20	33.500	34.240	33.310	34.180	34.180	56,403,754
2026-08-19	32.480	33.200	32.480	32.980	32.980	34,800,031
2026-08-18	32.190	32.680	32.150	32.460	32.460	29,424,420
2026-08-17	32.290	32.400	32.000	32.190	32.190	17,587,809
2026-08-14	32.200	32.530	32.010	32.200	32.200	18,054,695
2026-08-13	31.810	32.370	31.750	32.290	32.290	20,693,600
2026-08-12	32.140	32.220	31.550	32.040	32.040	23,028,811
2026-08-11	31.970	32.500	31.970	32.140	32.140	20,617,012
2026-08-10	31.430	32.300	31.360	32.000	32.000	31,559,137
2026-08-07	31.660	31.730	31.200	31.480	31.480	29,668,418
2026-08-06	31.540	31.920	31.320	31.740	31.740	30,260,047
2026-08-05	31.470	31.740	31.220	31.650	31.650	29,763,064
2026-08-04	32.150	32.200	31.470	31.500	31.500	30,607,619
2026-08-03	31.850	32.500	31.730	32.290	32.290	39,192,828
2026-07-31	32.490	32.490	31.300	31.880	31.880	67,776,188
2026-07-30	31.850	32.990	31.830	32.900	32.900	36,001,180
2026-07-29	31.880	32.280	31.800	31.920	31.920	27,332,436
2026-07-28	31.800	32.140	31.710	31.820	31.820	23,765,535
2026-07-27	31.960	32.180	31.400	31.890	31.890	25,859,367
2026-07-24	31.990	32.360	31.840	32.010	32.010	36,315,793
2026-07-23	31.310	32.050	31.040	31.850	31.850	30,900,771
2026-07-22	31.080	31.550	30.820	31.550	31.550	38,808,246
2026-07-21	32.280	32.500	31.050	31.370	31.370	64,634,305
2026-07-20	31.530	32.740	31.400	32.400	32.400	54,822,828
2026-07-17	31.200	31.920	31.190	31.640	31.640	63,196,227

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.9000 CNY
2025-12-17	0.3000 CNY
2025-07-16	0.9000 CNY
2024-07-10	0.6000 CNY
2023-07-12	0.5000 CNY
2022-07-12	0.5000 CNY
2021-07-09	0.4779 CNY
2020-07-09	0.4779 CNY
2019-07-10	0.3823 CNY

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