Bank of Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	19.290	19.600	19.220	19.420	17.579	38,476,078
2024-01-22	19.690	19.950	19.330	19.500	17.652	45,229,648
2024-01-19	19.860	19.950	19.670	19.790	17.914	28,606,471
2024-01-18	19.760	20.030	19.360	19.990	18.095	41,396,152
2024-01-17	19.990	20.230	19.840	19.850	17.968	41,538,441
2024-01-16	19.650	20.080	19.610	20.030	18.131	40,740,039
2024-01-15	19.600	19.920	19.540	19.790	17.914	23,005,631
2024-01-12	19.600	20.000	19.530	19.670	17.805	31,678,160
2024-01-11	19.390	19.830	19.270	19.670	17.805	36,883,422
2024-01-10	19.320	19.580	19.270	19.440	17.597	33,169,879
2024-01-09	19.090	19.490	18.980	19.410	17.570	42,221,762
2024-01-08	19.360	19.510	18.960	19.030	17.226	38,023,191
2024-01-05	19.000	19.820	18.800	19.500	17.652	56,130,078
2024-01-04	19.490	19.520	18.880	19.080	17.271	50,880,359
2024-01-03	19.680	19.840	19.370	19.500	17.652	37,235,398
2024-01-02	20.150	20.160	19.700	19.720	17.851	39,575,754
2023-12-29	20.140	20.320	19.970	20.110	18.204	38,951,230
2023-12-28	19.470	20.300	19.330	20.200	18.285	57,302,141
2023-12-27	19.490	19.520	19.270	19.480	17.633	26,100,520
2023-12-26	19.630	19.730	19.410	19.440	17.597	23,770,580
2023-12-25	19.580	19.700	19.490	19.680	17.814	18,993,660
2023-12-22	19.920	19.990	19.490	19.580	17.724	48,144,621
2023-12-21	19.690	19.910	19.550	19.890	18.005	32,843,469
2023-12-20	19.950	19.990	19.660	19.670	17.805	24,699,730
2023-12-19	20.150	20.180	19.770	19.910	18.023	30,510,561
2023-12-18	20.300	20.440	19.970	20.140	18.231	26,867,820
2023-12-15	20.410	20.950	20.280	20.390	18.457	43,435,191
2023-12-14	20.580	20.680	20.260	20.280	18.358	29,014,711
2023-12-13	21.150	21.150	20.410	20.420	18.484	52,491,621
2023-12-12	20.860	21.340	20.750	21.280	19.263	43,046,340
2023-12-11	20.600	20.900	20.300	20.860	18.883	36,716,793
2023-12-08	20.910	21.150	20.780	20.820	18.846	29,757,891
2023-12-07	21.130	21.130	20.650	21.030	19.037	42,069,539
2023-12-06	21.010	21.320	20.990	21.130	19.127	33,981,879
2023-12-05	21.800	21.850	21.080	21.140	19.136	58,592,141
2023-12-04	22.590	22.630	21.680	21.950	19.869	55,475,699
2023-12-01	22.900	22.900	22.470	22.620	20.476	37,959,406
2023-11-30	23.080	23.190	22.710	22.920	20.747	39,471,141
2023-11-29	24.100	24.100	22.950	23.070	20.883	61,590,020
2023-11-28	24.320	24.320	23.900	24.050	21.770	29,054,609
2023-11-27	24.660	24.670	24.160	24.320	22.015	25,376,750
2023-11-24	24.660	24.800	24.540	24.650	22.313	13,319,380
2023-11-23	24.780	24.820	24.580	24.710	22.368	15,099,660
2023-11-22	24.900	24.970	24.780	24.820	22.467	13,795,480
2023-11-21	24.890	25.250	24.860	24.970	22.603	19,841,141
2023-11-20	24.960	24.980	24.600	24.770	22.422	19,442,859
2023-11-17	24.700	24.890	24.510	24.880	22.522	19,455,670
2023-11-16	24.980	25.100	24.770	24.800	22.449	16,651,180
2023-11-15	24.980	25.100	24.790	24.840	22.485	18,973,391
2023-11-14	24.600	24.800	24.450	24.770	22.422	21,188,289
2023-11-13	24.960	24.970	24.300	24.550	22.223	31,896,561
2023-11-10	25.000	25.170	24.730	24.840	22.485	24,944,061
2023-11-09	25.100	25.380	25.050	25.160	22.775	15,203,930
2023-11-08	25.030	25.300	25.000	25.150	22.766	17,750,000
2023-11-07	25.080	25.180	24.960	25.160	22.775	17,359,789
2023-11-06	25.150	25.210	24.810	25.200	22.811	28,032,750
2023-11-03	24.850	25.160	24.810	25.060	22.684	18,955,760
2023-11-02	25.090	25.100	24.800	24.850	22.494	16,774,260
2023-11-01	25.000	25.100	24.610	24.910	22.549	24,781,369
2023-10-31	24.320	25.170	24.150	24.990	22.621	47,083,031

← NewerPage 12 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.