Bank of Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	26.920	28.570	26.800	28.410	25.717	75,533,453
2023-07-27	26.750	27.200	26.440	27.010	24.450	36,843,961
2023-07-26	26.620	26.860	26.450	26.690	24.160	31,193,029
2023-07-25	25.030	26.760	25.030	26.620	24.097	96,646,688
2023-07-24	24.510	24.660	24.390	24.470	22.150	11,822,910
2023-07-21	24.700	24.950	24.500	24.700	22.359	20,494,670
2023-07-20	24.310	25.110	24.280	24.650	22.313	37,358,168
2023-07-19	24.450	24.490	24.030	24.300	21.997	31,769,449
2023-07-18	24.920	24.940	24.500	24.550	22.223	18,545,430
2023-07-17	25.250	25.250	24.600	24.800	22.449	25,027,189
2023-07-14	25.430	25.740	25.150	25.270	22.875	24,578,051
2023-07-13	25.000	25.590	24.860	25.460	23.047	30,156,100
2023-07-12	24.390	25.290	24.220	24.930	22.567	50,702,887
2023-07-11	24.990	25.040	24.600	24.730	21.933	26,120,811
2023-07-10	24.850	25.150	24.690	24.780	21.978	16,256,080
2023-07-07	24.810	24.990	24.680	24.740	21.942	14,366,400
2023-07-06	24.970	25.050	24.680	24.880	22.066	20,816,311
2023-07-05	25.220	25.220	24.860	24.970	22.146	24,893,900
2023-07-04	25.420	25.650	25.070	25.220	22.368	25,358,410
2023-07-03	25.410	25.680	25.200	25.580	22.687	25,338,160
2023-06-30	25.110	25.650	25.090	25.300	22.439	20,474,230
2023-06-29	25.220	25.450	25.050	25.100	22.261	13,897,340
2023-06-28	25.130	25.500	24.990	25.300	22.439	19,103,510
2023-06-27	25.020	25.190	24.800	25.070	22.235	17,474,529
2023-06-26	25.300	25.340	24.810	24.940	22.119	24,592,199
2023-06-21	25.600	25.970	25.400	25.440	22.563	16,600,660
2023-06-20	25.880	26.010	25.610	25.720	22.811	14,250,210
2023-06-19	26.200	26.360	25.670	25.840	22.918	22,844,051
2023-06-16	26.520	26.610	26.200	26.350	23.370	16,277,410
2023-06-15	26.500	26.660	26.210	26.530	23.530	17,681,061
2023-06-14	26.880	27.190	26.300	26.300	23.326	28,305,961
2023-06-13	26.590	27.080	26.560	26.750	23.725	19,153,760
2023-06-12	26.680	26.920	26.400	26.700	23.680	14,650,520
2023-06-09	26.990	27.050	26.500	26.760	23.734	23,593,301
2023-06-08	26.650	27.020	26.260	26.850	23.813	25,375,711
2023-06-07	26.310	26.750	26.290	26.450	23.459	26,001,320
2023-06-06	25.750	26.590	25.680	26.200	23.237	36,195,520
2023-06-05	25.790	25.950	25.450	25.850	22.926	23,287,500
2023-06-02	24.720	25.900	24.720	25.820	22.900	39,146,770
2023-06-01	24.660	24.940	24.500	24.620	21.836	21,718,631
2023-05-31	24.830	24.930	24.600	24.600	21.818	21,236,080
2023-05-30	25.020	25.130	24.720	25.000	22.173	21,616,520
2023-05-29	25.890	25.950	24.800	25.020	22.190	46,474,230
2023-05-26	25.660	25.980	25.520	25.960	23.024	16,437,320
2023-05-25	25.600	25.930	25.510	25.650	22.749	18,573,840
2023-05-24	26.360	26.360	25.650	25.660	22.758	30,752,910
2023-05-23	26.870	26.980	26.350	26.350	23.370	18,161,730
2023-05-22	26.580	26.910	26.530	26.870	23.831	14,967,900
2023-05-19	26.640	26.690	26.300	26.520	23.521	18,808,100
2023-05-18	26.790	27.090	26.510	26.650	23.636	18,752,789
2023-05-17	27.250	27.330	26.590	26.750	23.725	23,090,920
2023-05-16	27.510	27.910	27.140	27.240	24.159	21,045,891
2023-05-15	27.220	27.690	26.930	27.520	24.408	17,366,189
2023-05-12	27.680	27.750	27.270	27.300	24.213	14,472,520
2023-05-11	27.440	28.250	27.270	27.590	24.470	23,113,090
2023-05-10	28.150	28.170	27.250	27.340	24.248	31,080,369
2023-05-09	28.540	29.200	28.050	28.200	25.011	60,775,289
2023-05-08	27.800	28.900	27.500	28.630	25.392	67,852,719
2023-05-05	27.850	28.900	27.600	27.680	24.550	57,975,152
2023-05-04	27.100	28.160	26.600	27.920	24.762	61,361,340

← NewerPage 14 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.