Bank of Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	26.150	27.500	26.150	27.380	24.283	61,082,770
2023-04-27	25.880	26.260	25.550	26.180	23.219	37,814,500
2023-04-26	26.350	26.360	25.500	26.260	23.290	56,604,367
2023-04-25	25.940	26.780	25.830	26.620	23.609	54,731,500
2023-04-24	27.100	27.150	25.520	25.810	22.891	76,968,156
2023-04-21	27.680	27.750	27.050	27.060	24.000	34,009,070
2023-04-20	27.930	28.190	27.620	27.800	24.656	26,742,391
2023-04-19	28.700	28.750	27.850	27.930	24.771	55,083,152
2023-04-18	28.600	29.500	28.510	28.820	25.561	57,931,688
2023-04-17	28.420	28.730	28.130	28.630	25.392	46,571,020
2023-04-14	28.360	29.150	28.250	28.690	25.445	47,971,699
2023-04-13	27.460	28.580	27.310	28.420	25.206	58,314,941
2023-04-12	27.880	27.950	27.400	27.540	24.425	29,807,080
2023-04-11	27.870	27.980	27.500	27.780	24.638	22,727,480
2023-04-10	27.500	28.000	27.320	27.870	24.718	31,134,779
2023-04-07	27.000	27.680	26.830	27.440	24.337	41,175,879
2023-04-06	26.950	27.120	26.640	26.970	23.920	35,177,551
2023-04-04	27.140	27.590	26.960	27.180	24.106	32,187,180
2023-04-03	27.300	27.370	27.060	27.220	24.142	36,456,168
2023-03-31	27.650	28.030	27.260	27.310	24.221	31,102,359
2023-03-30	27.480	27.880	27.020	27.800	24.656	33,057,520
2023-03-29	27.680	27.850	27.380	27.530	24.416	15,900,260
2023-03-28	27.500	27.830	27.300	27.620	24.496	24,469,180
2023-03-27	27.580	27.660	27.010	27.370	24.275	21,384,820
2023-03-24	27.900	27.980	27.580	27.710	24.576	16,910,650
2023-03-23	27.850	28.210	27.550	27.990	24.824	27,402,680
2023-03-22	27.490	28.350	27.450	28.050	24.878	42,173,688
2023-03-21	27.550	27.840	27.130	27.440	24.337	25,673,811
2023-03-20	27.300	27.850	27.300	27.520	24.408	35,275,273
2023-03-17	27.990	28.100	27.120	27.250	24.168	44,148,020
2023-03-16	27.650	28.360	27.530	27.800	24.656	27,686,619
2023-03-15	28.150	28.670	27.850	27.910	24.754	35,291,207
2023-03-14	27.600	28.200	27.150	27.640	24.514	23,950,359
2023-03-13	27.700	28.250	27.610	27.850	24.700	21,469,270
2023-03-10	27.600	28.490	27.510	27.740	24.603	31,546,600
2023-03-09	28.480	28.580	28.000	28.010	24.842	37,810,871
2023-03-08	28.600	28.710	28.130	28.460	25.241	47,177,312
2023-03-07	29.560	29.910	28.800	28.910	25.640	51,836,969
2023-03-06	30.590	30.930	29.450	29.580	26.235	49,051,406
2023-03-03	30.850	31.040	30.430	30.780	27.299	19,601,471
2023-03-02	30.380	31.380	30.150	30.660	27.193	37,516,594
2023-03-01	29.540	30.400	29.360	30.380	26.944	35,993,008
2023-02-28	29.850	29.850	29.240	29.540	26.199	27,284,881
2023-02-27	29.750	29.940	29.550	29.600	26.252	21,353,320
2023-02-24	30.250	30.360	29.900	29.960	26.572	23,650,869
2023-02-23	30.600	30.960	30.240	30.380	26.944	27,882,670
2023-02-22	30.820	30.950	30.450	30.590	27.130	26,666,721
2023-02-21	31.420	31.420	30.820	31.080	27.565	30,379,109
2023-02-20	30.020	31.590	30.020	31.490	27.929	52,447,289
2023-02-17	30.400	30.650	30.020	30.040	26.643	23,891,680
2023-02-16	30.430	30.800	30.310	30.510	27.059	22,519,850
2023-02-15	31.030	31.110	30.220	30.430	26.989	27,617,391
2023-02-14	30.550	31.150	30.550	31.100	27.583	39,046,340
2023-02-13	31.410	31.410	30.130	30.570	27.113	65,203,898
2023-02-10	31.450	31.460	31.050	31.410	27.858	15,884,420
2023-02-09	31.470	31.980	31.300	31.480	27.920	24,340,090
2023-02-08	31.680	32.250	31.460	31.600	28.026	21,922,289
2023-02-07	31.270	31.900	31.200	31.500	27.938	27,512,510
2023-02-06	31.550	31.610	30.630	31.110	27.592	35,674,980
2023-02-03	31.950	32.030	31.420	31.830	28.230	22,273,420

← NewerPage 15 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.