Bank of Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	32.570	32.660	31.900	32.240	28.594	28,299,020
2023-02-01	32.820	33.120	32.100	32.530	28.851	24,785,891
2023-01-31	33.810	34.280	32.720	32.800	29.090	29,314,020
2023-01-30	33.890	33.890	33.220	33.620	29.818	30,275,930
2023-01-20	33.310	33.410	33.020	33.210	29.454	20,936,391
2023-01-19	33.600	33.750	32.800	33.260	29.498	27,044,971
2023-01-18	33.860	34.190	33.450	33.720	29.906	18,387,039
2023-01-17	34.180	34.300	33.510	33.780	29.960	31,131,820
2023-01-16	33.960	34.860	33.800	34.200	30.332	33,378,359
2023-01-13	33.700	34.310	33.250	33.970	30.128	21,424,490
2023-01-12	34.030	34.030	33.210	33.660	29.853	21,726,221
2023-01-11	32.500	33.880	32.350	33.700	29.889	35,349,801
2023-01-10	32.830	32.870	32.250	32.510	28.833	21,273,609
2023-01-09	32.770	33.000	32.400	32.830	29.117	26,419,609
2023-01-06	33.260	33.260	32.050	32.630	28.940	39,761,871
2023-01-05	33.520	33.910	33.000	33.100	29.357	25,570,570
2023-01-04	32.450	33.850	32.240	33.480	29.694	37,930,711
2023-01-03	32.180	32.400	31.500	32.210	28.567	27,552,510
2022-12-30	32.210	32.670	31.990	32.450	28.780	19,744,770
2022-12-29	32.300	32.700	31.890	32.190	28.549	25,546,910
2022-12-28	31.800	32.930	31.700	32.660	28.966	33,210,340
2022-12-27	30.990	32.260	30.920	31.850	28.248	29,179,631
2022-12-26	30.660	31.450	30.500	30.680	27.210	22,297,660
2022-12-23	30.500	31.220	30.320	30.770	27.290	18,757,801
2022-12-22	31.100	31.420	30.680	30.890	27.396	18,833,539
2022-12-21	31.160	31.170	30.610	30.950	27.450	13,907,110
2022-12-20	31.180	31.380	30.110	30.680	27.210	18,841,330
2022-12-19	31.630	31.990	31.010	31.110	27.592	23,094,260
2022-12-16	31.510	32.150	31.410	31.780	28.186	25,932,170
2022-12-15	32.450	32.550	31.500	31.620	28.044	24,887,510
2022-12-14	32.300	32.920	31.780	32.450	28.780	26,255,279
2022-12-13	31.490	32.340	31.210	32.200	28.558	32,755,010
2022-12-12	32.510	32.600	31.500	31.600	28.026	32,494,240
2022-12-09	32.370	33.120	32.020	33.000	29.268	32,104,490
2022-12-08	31.410	32.280	31.210	32.030	28.408	27,476,141
2022-12-07	32.480	32.610	31.400	31.500	27.938	39,880,699
2022-12-06	32.630	33.060	32.010	32.500	28.824	34,064,008
2022-12-05	31.710	33.000	31.700	32.920	29.197	39,939,879
2022-12-02	31.980	31.990	30.610	31.460	27.902	51,630,781
2022-12-01	32.480	32.990	31.900	31.960	28.345	40,875,719
2022-11-30	32.590	33.000	31.980	32.110	28.479	52,547,422
2022-11-29	30.130	32.590	30.130	32.590	28.904	71,307,922
2022-11-28	29.800	29.800	29.080	29.630	26.279	36,509,699
2022-11-25	28.920	30.550	28.920	30.550	27.095	52,882,801
2022-11-24	29.690	30.010	28.900	29.040	25.756	16,778,170
2022-11-23	29.530	30.150	29.020	29.280	25.969	35,991,246
2022-11-22	28.890	29.980	28.730	29.610	26.261	49,580,711
2022-11-21	28.500	29.350	28.060	28.810	25.552	30,124,721
2022-11-18	28.700	29.100	28.170	28.680	25.436	32,833,430
2022-11-17	28.620	28.820	28.280	28.430	25.215	29,761,740
2022-11-16	29.050	29.130	28.500	28.590	25.357	37,622,230
2022-11-15	29.300	29.850	28.710	29.110	25.818	65,817,641
2022-11-14	28.800	30.210	28.760	29.560	26.217	95,932,477
2022-11-11	26.500	28.640	26.500	28.350	25.144	100,331,508
2022-11-10	25.550	26.200	25.230	26.040	23.095	26,933,381
2022-11-09	25.830	26.780	25.570	25.790	22.873	36,535,762
2022-11-08	25.700	26.070	25.510	25.830	22.909	24,909,740
2022-11-07	25.500	26.050	25.380	25.730	22.820	39,509,102
2022-11-04	24.950	26.000	24.890	25.730	22.820	37,644,020
2022-11-03	25.660	25.670	24.710	25.130	22.288	42,819,969

← NewerPage 16 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.