Bank of Ningbo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 21.520 | 21.680 | 21.370 | 21.540 | 20.053 | 19,690,340 |
| 2024-07-23 | 21.730 | 21.950 | 21.580 | 21.620 | 20.127 | 24,165,199 |
| 2024-07-22 | 22.280 | 22.300 | 21.710 | 21.800 | 20.295 | 28,271,211 |
| 2024-07-19 | 22.600 | 22.690 | 22.030 | 22.320 | 20.779 | 28,933,350 |
| 2024-07-18 | 22.580 | 22.850 | 22.360 | 22.650 | 21.086 | 21,239,730 |
| 2024-07-17 | 21.960 | 22.850 | 21.890 | 22.700 | 21.133 | 44,172,312 |
| 2024-07-16 | 22.120 | 22.240 | 21.750 | 21.960 | 20.444 | 23,131,320 |
| 2024-07-15 | 21.800 | 22.240 | 21.770 | 22.180 | 20.648 | 27,292,721 |
| 2024-07-12 | 21.200 | 21.970 | 21.160 | 21.930 | 20.416 | 37,129,520 |
| 2024-07-11 | 21.510 | 21.660 | 21.010 | 21.200 | 19.736 | 30,677,920 |
| 2024-07-10 | 21.190 | 21.480 | 21.030 | 21.330 | 19.857 | 24,018,359 |
| 2024-07-09 | 21.540 | 21.800 | 21.310 | 21.700 | 19.643 | 28,406,369 |
| 2024-07-08 | 21.800 | 22.160 | 21.460 | 21.510 | 19.471 | 27,020,061 |
| 2024-07-05 | 22.390 | 22.490 | 21.630 | 21.870 | 19.797 | 33,061,930 |
| 2024-07-04 | 22.410 | 22.680 | 22.400 | 22.420 | 20.295 | 15,798,890 |
| 2024-07-03 | 23.050 | 23.290 | 22.400 | 22.490 | 20.358 | 23,133,891 |
| 2024-07-02 | 22.800 | 23.300 | 22.780 | 23.100 | 20.910 | 27,670,721 |
| 2024-07-01 | 21.960 | 22.960 | 21.940 | 22.950 | 20.775 | 40,660,781 |
| 2024-06-28 | 22.130 | 22.370 | 21.920 | 22.060 | 19.969 | 25,831,230 |
| 2024-06-27 | 22.250 | 22.470 | 22.000 | 22.220 | 20.114 | 24,645,270 |
| 2024-06-26 | 22.480 | 22.620 | 22.180 | 22.330 | 20.213 | 22,879,641 |
| 2024-06-25 | 22.120 | 22.800 | 22.010 | 22.540 | 20.403 | 35,682,832 |
| 2024-06-24 | 22.010 | 22.250 | 21.760 | 22.120 | 20.023 | 25,171,119 |
| 2024-06-21 | 22.090 | 22.240 | 21.880 | 22.140 | 20.041 | 17,447,471 |
| 2024-06-20 | 22.460 | 22.520 | 22.040 | 22.180 | 20.077 | 15,727,530 |
| 2024-06-19 | 22.350 | 22.700 | 22.280 | 22.440 | 20.313 | 19,266,131 |
| 2024-06-18 | 22.410 | 22.570 | 22.210 | 22.370 | 20.249 | 17,458,090 |
| 2024-06-17 | 22.640 | 22.820 | 22.330 | 22.420 | 20.295 | 26,084,660 |
| 2024-06-14 | 22.280 | 23.090 | 21.990 | 22.860 | 20.693 | 53,155,910 |
| 2024-06-13 | 22.880 | 22.900 | 22.130 | 22.300 | 20.186 | 36,784,727 |
| 2024-06-12 | 23.080 | 23.100 | 22.620 | 22.850 | 20.684 | 27,544,789 |
| 2024-06-11 | 23.700 | 23.730 | 23.010 | 23.080 | 20.892 | 25,757,770 |
| 2024-06-07 | 23.620 | 23.930 | 23.510 | 23.680 | 21.435 | 17,547,211 |
| 2024-06-06 | 24.090 | 24.190 | 23.530 | 23.620 | 21.381 | 23,967,080 |
| 2024-06-05 | 24.250 | 24.390 | 23.960 | 24.020 | 21.743 | 16,768,340 |
| 2024-06-04 | 24.300 | 24.390 | 24.040 | 24.210 | 21.915 | 21,953,020 |
| 2024-06-03 | 24.510 | 24.580 | 24.140 | 24.330 | 22.024 | 30,642,461 |
| 2024-05-31 | 24.770 | 24.880 | 24.420 | 24.770 | 22.422 | 23,323,711 |
| 2024-05-30 | 24.570 | 25.000 | 24.520 | 24.760 | 22.413 | 24,218,430 |
| 2024-05-29 | 24.930 | 25.150 | 24.560 | 24.680 | 22.341 | 26,799,891 |
| 2024-05-28 | 25.390 | 25.430 | 24.900 | 25.000 | 22.630 | 26,873,520 |
| 2024-05-27 | 25.250 | 25.370 | 25.100 | 25.310 | 22.911 | 30,205,670 |
| 2024-05-24 | 25.530 | 25.740 | 25.200 | 25.250 | 22.856 | 31,322,779 |
| 2024-05-23 | 25.510 | 25.970 | 25.470 | 25.550 | 23.128 | 25,112,160 |
| 2024-05-22 | 25.600 | 26.070 | 25.560 | 25.630 | 23.200 | 29,767,051 |
| 2024-05-21 | 25.310 | 25.940 | 25.250 | 25.720 | 23.282 | 24,287,770 |
| 2024-05-20 | 25.780 | 26.030 | 25.310 | 25.490 | 23.074 | 31,607,779 |
| 2024-05-17 | 25.760 | 26.060 | 25.350 | 25.860 | 23.409 | 32,146,561 |
| 2024-05-16 | 24.960 | 25.980 | 24.730 | 25.850 | 23.400 | 55,565,312 |
| 2024-05-15 | 24.380 | 25.190 | 24.220 | 24.850 | 22.494 | 32,412,189 |
| 2024-05-14 | 24.470 | 24.780 | 24.200 | 24.350 | 22.042 | 24,770,369 |
| 2024-05-13 | 24.300 | 24.540 | 23.960 | 24.480 | 22.159 | 41,933,141 |
| 2024-05-10 | 23.550 | 24.520 | 23.550 | 24.400 | 22.087 | 49,194,219 |
| 2024-05-09 | 22.930 | 23.600 | 22.860 | 23.530 | 21.300 | 41,613,191 |
| 2024-05-08 | 22.990 | 23.200 | 22.900 | 22.940 | 20.765 | 17,481,850 |
| 2024-05-07 | 23.150 | 23.150 | 22.800 | 23.000 | 20.820 | 25,009,990 |
| 2024-05-06 | 23.230 | 23.450 | 23.080 | 23.140 | 20.946 | 34,026,840 |
| 2024-04-30 | 22.780 | 23.190 | 22.700 | 22.930 | 20.756 | 32,481,480 |
| 2024-04-29 | 21.880 | 23.090 | 21.650 | 22.840 | 20.675 | 67,060,023 |
| 2024-04-26 | 22.110 | 22.350 | 21.820 | 21.930 | 19.851 | 30,501,750 |
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.