Bank of Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	28.950	29.250	28.500	28.510	25.286	31,177,150
2022-08-02	29.340	29.340	28.350	29.020	25.738	68,692,875
2022-08-01	31.210	31.250	29.450	29.620	26.270	69,899,250
2022-07-29	31.770	31.860	31.130	31.200	27.671	26,574,270
2022-07-28	32.250	32.350	31.680	31.760	28.168	18,871,000
2022-07-27	32.440	32.740	32.100	32.120	28.487	16,490,461
2022-07-26	31.940	32.800	31.850	32.550	28.869	24,797,830
2022-07-25	31.500	32.070	31.270	32.050	28.425	25,800,230
2022-07-22	31.840	32.100	31.430	31.660	28.079	28,723,211
2022-07-21	32.600	32.780	31.790	31.840	28.239	27,982,801
2022-07-20	32.900	32.990	32.470	32.640	28.949	20,852,279
2022-07-19	32.600	32.950	32.330	32.720	29.020	17,650,891
2022-07-18	32.200	32.760	32.030	32.640	28.949	25,798,881
2022-07-15	32.780	33.330	32.100	32.120	28.487	40,155,199
2022-07-14	32.600	32.880	31.180	32.570	28.886	65,655,219
2022-07-13	33.810	33.850	32.650	32.900	29.179	34,432,320
2022-07-12	33.100	34.080	33.060	33.780	29.960	29,353,990
2022-07-11	33.850	33.900	33.170	33.300	29.090	22,964,730
2022-07-08	34.800	34.800	33.850	34.060	29.754	18,887,100
2022-07-07	34.290	34.650	33.890	34.410	30.060	22,527,980
2022-07-06	35.150	35.210	33.960	34.200	29.877	27,335,289
2022-07-05	35.150	35.600	34.880	35.150	30.707	22,450,619
2022-07-04	35.660	35.890	34.950	35.150	30.707	30,404,330
2022-07-01	35.810	36.480	35.400	35.850	31.318	23,090,891
2022-06-30	35.100	36.190	34.880	35.810	31.283	31,711,150
2022-06-29	34.250	35.680	34.250	35.230	30.776	46,922,871
2022-06-28	34.010	34.560	33.920	34.360	30.016	28,641,180
2022-06-27	33.320	34.410	33.100	34.180	29.859	41,585,078
2022-06-24	33.390	33.670	32.770	33.320	29.108	44,888,992
2022-06-23	33.260	33.460	32.930	33.390	29.169	20,447,660
2022-06-22	33.740	33.800	33.020	33.060	28.881	21,577,359
2022-06-21	33.820	34.450	33.490	33.880	29.597	27,860,961
2022-06-20	34.190	34.300	33.320	33.780	29.510	29,302,000
2022-06-17	34.200	34.480	33.700	34.080	29.772	24,174,971
2022-06-16	34.610	35.070	34.260	34.470	30.113	29,294,029
2022-06-15	33.820	35.300	33.650	34.610	30.235	48,481,898
2022-06-14	32.860	33.800	32.720	33.760	29.492	24,342,580
2022-06-13	34.050	34.440	32.910	33.130	28.942	37,471,289
2022-06-10	34.120	34.560	34.020	34.470	30.113	30,442,721
2022-06-09	33.590	34.680	33.460	34.340	29.999	41,475,809
2022-06-08	33.500	33.820	33.080	33.710	29.449	35,470,219
2022-06-07	32.040	33.630	31.990	33.570	29.326	68,220,383
2022-06-06	31.960	32.060	30.990	32.030	27.981	55,953,262
2022-06-02	32.020	32.310	31.920	32.090	28.033	21,832,551
2022-06-01	32.750	32.790	32.180	32.350	28.261	19,471,529
2022-05-31	32.180	32.750	31.940	32.750	28.610	30,070,391
2022-05-30	32.560	32.560	31.850	32.180	28.112	29,469,420
2022-05-27	32.580	32.990	32.160	32.430	28.330	22,438,051
2022-05-26	33.350	33.370	32.350	32.420	28.322	33,924,160
2022-05-25	33.200	33.330	32.800	33.220	29.021	18,250,150
2022-05-24	33.350	33.800	32.880	32.980	28.811	22,745,109
2022-05-23	33.430	33.940	33.180	33.360	29.143	22,894,439
2022-05-20	32.710	33.560	32.650	33.360	29.143	37,374,680
2022-05-19	32.700	33.090	32.520	32.550	28.435	30,504,020
2022-05-18	34.150	34.280	32.800	33.230	29.029	39,481,672
2022-05-17	33.850	34.560	33.640	34.030	29.728	30,881,750
2022-05-16	34.080	34.120	32.900	33.550	29.309	34,711,398
2022-05-13	34.260	34.670	33.810	34.150	29.833	22,799,061
2022-05-12	34.110	34.490	33.700	33.980	29.685	20,615,010
2022-05-11	34.150	34.590	33.920	34.360	30.016	25,990,270

← NewerPage 18 of 21 · 1,212 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.