Bank of Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	21.710	22.270	21.650	22.190	20.087	31,547,270
2024-04-24	21.870	22.000	21.710	21.800	19.734	18,267,211
2024-04-23	22.010	22.350	21.800	21.930	19.851	32,508,500
2024-04-22	22.310	22.600	21.900	22.050	19.960	28,380,699
2024-04-19	22.220	22.610	22.200	22.270	20.159	34,526,219
2024-04-18	22.030	22.600	21.950	22.330	20.213	58,420,953
2024-04-17	21.180	22.250	21.030	22.150	20.050	62,218,754
2024-04-16	21.330	21.400	21.010	21.180	19.172	32,506,391
2024-04-15	21.150	21.600	20.910	21.320	19.299	44,215,527
2024-04-12	20.660	21.380	20.640	21.160	19.154	50,544,672
2024-04-11	20.390	20.910	20.000	20.790	18.819	38,227,180
2024-04-10	20.600	20.990	20.330	20.460	18.521	46,944,238
2024-04-09	21.160	21.250	21.050	21.120	19.118	20,926,070
2024-04-08	21.110	21.310	20.960	21.210	19.199	25,062,311
2024-04-03	21.600	21.720	21.120	21.180	19.172	33,475,070
2024-04-02	21.470	21.800	21.450	21.730	19.670	41,822,699
2024-04-01	20.660	21.560	20.660	21.520	19.480	67,564,953
2024-03-29	20.740	20.920	20.550	20.630	18.674	25,866,490
2024-03-28	20.990	21.100	20.600	20.820	18.846	33,193,012
2024-03-27	20.860	21.250	20.800	20.940	18.955	44,085,660
2024-03-26	20.550	20.900	20.550	20.860	18.883	34,586,594
2024-03-25	20.660	20.780	20.410	20.560	18.611	34,867,762
2024-03-22	21.110	21.140	20.510	20.730	18.765	37,972,898
2024-03-21	20.920	21.250	20.870	21.180	19.172	32,553,869
2024-03-20	20.900	21.070	20.740	20.950	18.964	27,162,109
2024-03-19	21.210	21.220	20.950	20.950	18.964	28,395,199
2024-03-18	21.140	21.340	21.020	21.240	19.227	29,017,359
2024-03-15	21.320	21.470	21.040	21.160	19.154	45,257,551
2024-03-14	21.580	21.700	21.020	21.140	19.136	40,354,832
2024-03-13	21.970	22.040	21.520	21.670	19.616	32,351,811
2024-03-12	21.570	22.040	21.450	21.950	19.869	44,923,770
2024-03-11	21.350	21.520	21.250	21.480	19.444	25,209,070
2024-03-08	21.510	21.660	21.250	21.380	19.353	21,892,689
2024-03-07	21.540	21.900	21.510	21.510	19.471	32,587,039
2024-03-06	21.670	21.840	21.560	21.590	19.543	28,378,641
2024-03-05	21.400	21.790	21.300	21.790	19.724	50,554,992
2024-03-04	21.900	21.940	21.420	21.530	19.489	47,293,152
2024-03-01	22.210	22.210	21.900	22.030	19.942	40,211,207
2024-02-29	22.060	22.290	22.020	22.280	20.168	29,052,900
2024-02-28	22.310	22.500	22.150	22.150	20.050	38,209,434
2024-02-27	22.300	22.560	22.120	22.410	20.286	38,516,727
2024-02-26	22.700	23.090	22.400	22.450	20.322	34,777,273
2024-02-23	22.590	23.570	22.530	22.840	20.675	56,974,359
2024-02-22	22.750	22.840	22.220	22.640	20.494	50,030,039
2024-02-21	21.730	23.500	21.610	22.970	20.793	86,689,391
2024-02-20	21.190	21.910	20.980	21.750	19.688	45,642,660
2024-02-19	20.890	21.280	20.620	21.280	19.263	56,621,191
2024-02-08	21.000	21.100	20.300	20.790	18.819	94,887,219
2024-02-07	21.660	21.750	20.890	21.450	19.417	80,613,422
2024-02-06	21.520	21.840	21.330	21.690	19.634	52,981,246
2024-02-05	21.190	21.760	21.110	21.670	19.616	57,081,980
2024-02-02	21.250	21.790	20.880	21.200	19.190	46,439,441
2024-02-01	21.450	21.690	21.210	21.300	19.281	39,898,262
2024-01-31	21.600	21.850	21.420	21.510	19.471	37,053,688
2024-01-30	21.750	22.150	21.280	21.670	19.616	51,847,566
2024-01-29	21.630	22.390	21.630	21.980	19.896	69,458,289
2024-01-26	21.380	21.920	21.130	21.620	19.571	78,067,953
2024-01-25	19.800	21.220	19.770	21.150	19.145	113,739,203
2024-01-24	19.550	19.770	18.900	19.700	17.833	55,549,070
2024-01-23	19.290	19.600	19.220	19.420	17.579	38,476,078

← NewerPage 11 of 21 · 1,206 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.