Bank of Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	24.260	24.320	23.960	24.220	21.924	30,269,980
2023-10-27	24.500	24.650	24.160	24.390	22.078	22,107,230
2023-10-26	24.250	25.000	24.200	24.580	22.250	27,847,631
2023-10-25	24.150	24.520	24.020	24.400	22.087	31,606,090
2023-10-24	24.080	24.240	23.750	23.880	21.616	22,613,570
2023-10-23	24.010	24.230	23.870	24.070	21.788	17,582,039
2023-10-20	24.220	24.380	24.060	24.120	21.834	18,382,689
2023-10-19	24.720	24.760	24.260	24.280	21.978	26,254,859
2023-10-18	25.110	25.270	24.760	24.820	22.467	21,601,881
2023-10-17	24.890	25.240	24.750	25.200	22.811	22,193,020
2023-10-16	24.900	25.100	24.750	24.900	22.540	22,932,920
2023-10-13	24.810	25.140	24.600	24.940	22.576	44,016,039
2023-10-12	27.200	27.290	24.970	25.110	22.730	119,036,492
2023-10-11	26.980	27.090	26.450	26.590	24.069	18,170,961
2023-10-10	27.390	27.440	26.800	26.830	24.287	12,535,330
2023-10-09	26.750	27.240	26.510	27.130	24.558	21,286,279
2023-09-28	27.150	27.150	26.830	26.870	24.323	22,457,010
2023-09-27	27.380	27.390	26.920	27.010	24.450	20,305,189
2023-09-26	27.440	27.660	27.170	27.200	24.622	20,053,820
2023-09-25	27.890	27.960	27.390	27.500	24.893	23,990,449
2023-09-22	27.740	27.970	27.600	27.910	25.264	32,343,869
2023-09-21	28.220	28.440	27.750	27.850	25.210	23,152,529
2023-09-20	27.900	28.390	27.750	28.290	25.608	24,753,820
2023-09-19	27.520	28.080	27.510	27.900	25.255	22,507,820
2023-09-18	27.400	27.840	27.160	27.720	25.092	18,949,289
2023-09-15	27.600	28.350	27.520	27.570	24.957	28,858,600
2023-09-14	27.650	27.830	27.400	27.500	24.893	18,152,141
2023-09-13	27.830	27.850	27.430	27.530	24.920	13,885,490
2023-09-12	27.650	27.890	27.430	27.520	24.911	17,191,891
2023-09-11	27.550	27.850	27.350	27.750	25.119	23,979,180
2023-09-08	27.690	27.800	27.380	27.560	24.947	12,348,610
2023-09-07	28.000	28.070	27.720	27.800	25.165	13,618,400
2023-09-06	28.100	28.340	27.750	28.020	25.364	23,762,891
2023-09-05	28.770	28.800	28.010	28.200	25.527	33,821,320
2023-09-04	27.790	29.080	27.600	28.910	26.170	69,146,125
2023-09-01	26.600	27.800	26.600	27.670	25.047	62,838,273
2023-08-31	26.360	26.950	26.170	26.170	23.689	31,902,461
2023-08-30	27.090	27.090	26.280	26.280	23.789	53,235,922
2023-08-29	27.470	27.480	26.670	27.090	24.522	37,856,207
2023-08-28	28.400	28.650	27.240	27.580	24.966	57,217,633
2023-08-25	26.600	27.200	25.880	26.850	24.305	45,450,762
2023-08-24	26.760	27.180	26.530	27.010	24.450	26,523,730
2023-08-23	27.110	27.360	26.670	26.810	24.269	18,081,311
2023-08-22	26.930	27.280	26.620	27.110	24.540	24,255,311
2023-08-21	27.360	27.380	26.700	26.740	24.205	20,311,230
2023-08-18	26.940	28.320	26.940	27.350	24.757	40,261,719
2023-08-17	27.010	27.080	26.700	26.890	24.341	23,469,439
2023-08-16	27.330	27.480	27.100	27.170	24.594	15,489,340
2023-08-15	27.400	27.920	27.180	27.450	24.848	20,137,340
2023-08-14	27.190	27.580	26.910	27.350	24.757	23,317,080
2023-08-11	28.100	28.420	27.600	27.600	24.984	21,033,939
2023-08-10	28.040	28.240	27.710	28.020	25.364	17,104,730
2023-08-09	27.780	28.480	27.730	28.250	25.572	25,208,539
2023-08-08	27.610	28.400	27.470	27.900	25.255	23,161,320
2023-08-07	27.800	28.010	27.600	27.850	25.210	23,850,869
2023-08-04	28.380	29.090	28.030	28.160	25.491	43,797,848
2023-08-03	27.700	28.250	27.450	28.110	25.445	41,464,191
2023-08-02	27.810	28.280	27.520	27.650	25.029	53,896,781
2023-08-01	28.920	28.940	27.970	28.120	25.454	52,808,680
2023-07-31	28.700	29.620	28.650	29.120	26.360	71,301,375

← NewerPage 13 of 21 · 1,211 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.