Bank of Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	34.800	34.870	33.590	34.300	29.964	35,072,379
2022-05-09	35.530	35.950	34.710	35.100	30.663	16,011,760
2022-05-06	35.880	36.530	35.650	35.800	31.274	25,812,020
2022-05-05	36.010	36.760	35.670	36.330	31.737	29,380,221
2022-04-29	36.000	36.410	35.100	36.310	31.720	32,232,301
2022-04-28	34.880	36.300	34.880	36.300	31.711	36,988,191
2022-04-27	34.600	36.450	34.600	35.080	30.645	43,035,520
2022-04-26	35.050	35.650	34.500	35.150	30.707	28,442,131
2022-04-25	36.400	37.010	35.000	35.050	30.619	33,681,301
2022-04-22	36.570	37.660	36.360	37.010	32.331	24,097,949
2022-04-21	36.800	37.670	36.590	36.840	32.183	20,422,570
2022-04-20	37.530	37.780	36.840	36.980	32.305	23,818,449
2022-04-19	38.020	38.240	36.200	37.680	32.917	31,293,160
2022-04-18	37.990	38.600	37.400	38.200	33.371	26,698,801
2022-04-15	37.500	38.580	37.120	38.310	33.467	24,048,990
2022-04-14	38.900	39.270	37.300	37.570	32.821	35,408,312
2022-04-13	38.390	39.390	38.300	38.790	33.886	22,800,480
2022-04-12	39.180	39.670	38.180	38.580	33.703	28,761,609
2022-04-11	39.470	39.710	38.350	39.700	34.681	28,212,770
2022-04-08	39.180	39.700	38.800	39.670	34.655	26,823,410
2022-04-07	38.930	39.210	38.470	38.750	33.852	17,951,400
2022-04-06	37.910	39.150	37.870	38.930	34.009	18,756,590
2022-04-01	37.170	38.600	37.150	38.500	33.633	21,262,869
2022-03-31	36.970	37.680	36.800	37.390	32.663	16,898,990
2022-03-30	37.100	37.280	36.450	37.090	32.401	20,722,730
2022-03-29	35.900	37.100	35.830	36.810	32.157	22,064,211
2022-03-28	35.700	36.500	35.050	35.890	31.353	20,352,561
2022-03-25	36.280	36.800	35.790	36.100	31.537	19,734,420
2022-03-24	35.580	36.560	35.300	36.300	31.711	23,283,760
2022-03-23	35.140	35.880	34.880	35.690	31.178	22,583,859
2022-03-22	34.840	35.400	34.400	35.060	30.628	23,095,500
2022-03-21	34.930	35.400	34.300	34.840	30.436	25,190,619
2022-03-18	34.700	35.530	33.890	34.480	30.121	50,428,809
2022-03-17	34.110	35.250	33.950	34.800	30.401	40,670,367
2022-03-16	32.450	34.390	31.700	33.750	29.484	58,207,887
2022-03-15	34.000	34.000	31.970	32.020	27.972	54,277,160
2022-03-14	35.510	35.730	34.200	34.360	30.016	30,360,920
2022-03-11	36.010	36.330	34.990	36.170	31.598	25,843,221
2022-03-10	36.900	37.000	36.130	36.390	31.790	18,921,539
2022-03-09	36.630	36.790	35.110	36.120	31.554	26,800,029
2022-03-08	37.110	37.540	36.240	36.470	31.860	22,794,141
2022-03-07	38.200	38.300	37.180	37.350	32.629	23,911,449
2022-03-04	39.310	39.340	38.380	38.650	33.764	18,237,039
2022-03-03	38.430	39.600	38.270	39.400	34.419	30,704,080
2022-03-02	38.110	38.500	38.010	38.110	33.292	17,172,180
2022-03-01	38.110	38.730	37.490	38.440	33.581	30,165,840
2022-02-28	37.700	38.210	37.290	38.100	33.284	23,032,340
2022-02-25	38.300	38.550	37.550	37.780	33.004	29,986,240
2022-02-24	38.790	38.880	37.950	38.260	33.423	23,272,279
2022-02-23	39.330	39.730	38.740	39.060	34.122	24,458,850
2022-02-22	39.580	39.740	39.090	39.560	34.559	11,279,190
2022-02-21	39.800	40.050	39.300	39.740	34.716	15,586,710
2022-02-18	39.880	40.450	39.570	40.130	35.057	18,127,570
2022-02-17	39.700	40.350	39.470	40.080	35.013	26,584,711
2022-02-16	39.180	39.790	39.100	39.450	34.463	22,223,939
2022-02-15	39.770	39.900	38.800	39.110	34.166	23,858,721
2022-02-14	40.980	41.100	39.700	39.810	34.778	22,094,520
2022-02-11	39.990	41.140	39.900	40.920	35.747	37,076,488
2022-02-10	39.610	40.100	39.350	40.100	35.031	21,422,260
2022-02-09	40.500	40.800	39.500	39.750	34.725	30,743,859

← NewerPage 19 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.