Bank of Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	24.820	25.890	24.550	25.680	22.776	57,662,520
2022-11-01	23.850	24.880	23.780	24.880	22.066	50,622,602
2022-10-31	24.400	24.790	23.610	23.760	21.073	51,473,180
2022-10-28	24.330	25.150	24.000	24.860	22.048	64,331,621
2022-10-27	24.510	24.750	24.070	24.240	21.499	42,958,047
2022-10-26	25.040	25.040	24.370	24.510	21.738	60,453,113
2022-10-25	25.970	26.350	24.720	24.990	22.164	71,962,430
2022-10-24	27.760	27.850	25.700	25.770	22.856	72,179,242
2022-10-21	28.030	28.360	27.660	27.850	24.700	24,857,650
2022-10-20	28.310	28.600	27.910	28.020	24.851	30,857,631
2022-10-19	29.510	29.650	28.430	28.490	25.268	38,102,680
2022-10-18	29.890	30.090	29.240	29.790	26.421	25,431,699
2022-10-17	29.970	29.990	29.390	29.670	26.314	26,740,199
2022-10-14	30.070	30.650	29.800	30.010	26.616	37,553,594
2022-10-13	30.880	31.360	29.720	29.900	26.518	29,793,211
2022-10-12	30.660	31.640	30.660	31.070	27.556	18,631,939
2022-10-11	30.990	31.500	30.650	30.950	27.450	16,463,789
2022-10-10	31.550	31.610	30.400	30.820	27.334	28,513,311
2022-09-30	31.520	32.300	31.290	31.550	27.982	26,067,410
2022-09-29	31.950	31.990	31.200	31.290	27.751	24,130,359
2022-09-28	31.310	32.000	31.310	31.590	28.017	30,796,711
2022-09-27	30.850	31.770	30.750	31.550	27.982	21,178,369
2022-09-26	31.150	31.810	30.950	31.070	27.556	21,031,760
2022-09-23	31.280	31.950	31.200	31.420	27.867	18,809,641
2022-09-22	31.500	31.680	30.970	31.330	27.787	20,563,539
2022-09-21	31.310	32.050	31.090	31.660	28.079	25,589,650
2022-09-20	31.730	31.860	31.020	31.140	27.618	24,724,971
2022-09-19	31.600	32.110	31.320	31.720	28.133	20,055,869
2022-09-16	31.960	32.090	31.380	31.600	28.026	35,369,941
2022-09-15	32.340	32.780	31.750	31.960	28.345	39,327,328
2022-09-14	31.550	32.270	31.510	31.700	28.115	26,792,820
2022-09-13	31.290	32.180	30.920	32.080	28.452	58,192,660
2022-09-09	29.800	31.700	29.800	31.100	27.583	69,929,195
2022-09-08	28.750	30.060	28.450	29.850	26.474	70,865,906
2022-09-07	28.720	28.960	28.310	28.580	25.348	34,193,020
2022-09-06	29.700	30.150	28.900	29.000	25.720	35,603,312
2022-09-05	29.510	29.930	29.210	29.660	26.306	21,288,230
2022-09-02	30.000	30.260	29.500	29.800	26.430	24,035,131
2022-09-01	29.890	30.400	29.600	29.840	26.465	42,356,539
2022-08-31	28.100	30.140	28.010	29.830	26.456	78,723,328
2022-08-30	28.460	28.900	27.800	28.270	25.073	34,595,020
2022-08-29	28.350	28.620	28.060	28.480	25.259	24,593,230
2022-08-26	28.870	28.960	28.360	28.770	25.516	24,420,881
2022-08-25	27.790	28.990	27.720	28.870	25.605	44,537,512
2022-08-24	27.710	28.150	27.560	27.710	24.576	27,363,520
2022-08-23	28.530	28.580	27.610	27.700	24.567	53,710,391
2022-08-22	28.650	28.850	28.500	28.600	25.365	23,184,080
2022-08-19	28.500	29.120	28.500	28.710	25.463	26,007,699
2022-08-18	29.430	29.490	28.500	28.720	25.472	40,161,527
2022-08-17	28.880	29.730	28.500	29.530	26.190	34,641,961
2022-08-16	28.800	29.100	28.650	28.870	25.605	19,149,311
2022-08-15	29.620	29.860	28.420	28.880	25.614	45,332,113
2022-08-12	29.080	30.150	28.900	29.840	26.465	38,463,020
2022-08-11	28.700	29.250	28.420	29.220	25.915	31,486,869
2022-08-10	29.040	29.320	28.400	28.560	25.330	33,227,359
2022-08-09	29.500	29.520	28.930	29.070	25.782	23,407,430
2022-08-08	29.480	30.070	29.270	29.390	26.066	25,766,270
2022-08-05	28.900	29.600	28.760	29.540	26.199	25,492,689
2022-08-04	28.620	29.100	28.470	28.970	25.694	28,856,600
2022-08-03	28.950	29.250	28.500	28.510	25.286	31,177,150

← NewerPage 17 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.