Bank of Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	31.500	31.640	30.990	31.280	31.280	40,559,625
2026-07-15	31.840	32.590	31.450	32.480	31.580	38,311,973
2026-07-14	32.070	32.180	31.430	32.050	31.162	40,585,277
2026-07-13	30.670	32.370	30.500	32.260	31.366	50,820,184
2026-07-10	30.830	30.900	30.470	30.700	29.849	20,529,451
2026-07-09	30.810	31.050	30.540	30.750	29.898	21,479,352
2026-07-08	30.800	31.340	30.680	30.940	30.083	28,135,908
2026-07-07	30.650	31.060	30.540	30.960	30.102	24,476,953
2026-07-06	30.190	30.860	30.090	30.710	29.859	31,325,131
2026-07-03	30.400	31.010	30.100	30.290	29.451	29,583,451
2026-07-02	29.940	30.990	29.890	30.400	29.558	54,187,363
2026-07-01	29.850	30.220	29.290	29.920	29.091	34,577,312
2026-06-30	30.700	30.760	29.510	29.690	28.867	54,366,395
2026-06-29	31.130	31.260	30.450	30.760	29.908	34,910,332
2026-06-26	30.850	31.500	30.780	31.130	30.267	33,159,723
2026-06-25	30.690	31.560	30.660	30.790	29.937	35,069,164
2026-06-24	31.020	31.150	30.600	30.850	29.995	37,908,211
2026-06-23	30.830	31.540	30.760	31.200	30.336	29,447,650
2026-06-22	30.660	31.290	30.210	30.810	29.956	38,908,742
2026-06-18	31.500	31.590	30.730	30.780	29.927	41,605,289
2026-06-17	31.590	31.740	31.110	31.440	30.569	21,543,369
2026-06-16	32.120	32.290	31.500	31.580	30.705	23,001,410
2026-06-15	32.600	32.810	31.920	32.100	31.211	31,048,420
2026-06-12	32.800	32.940	32.040	32.700	31.794	35,310,422
2026-06-11	32.720	33.180	32.370	32.850	31.940	39,367,969
2026-06-10	32.290	32.990	32.070	32.700	31.794	39,197,488
2026-06-09	30.810	32.450	30.800	32.290	31.395	43,361,094
2026-06-08	30.470	31.220	30.350	31.010	30.151	34,646,281
2026-06-05	30.500	30.950	30.400	30.560	29.713	16,545,699
2026-06-04	31.230	31.330	30.310	30.450	29.606	31,732,270
2026-06-03	31.560	31.560	30.640	31.240	30.374	33,658,578
2026-06-02	31.480	31.750	31.090	31.600	30.724	29,446,510
2026-06-01	31.260	31.430	30.900	31.410	30.540	30,997,500
2026-05-29	30.500	31.660	30.340	31.030	30.170	33,270,199
2026-05-28	30.600	30.790	30.280	30.540	29.694	21,522,961
2026-05-27	30.960	31.000	30.530	30.680	29.830	15,473,220
2026-05-26	30.920	31.080	30.700	30.930	30.073	23,377,211
2026-05-25	31.070	31.390	30.800	30.920	30.063	21,351,859
2026-05-22	31.450	31.530	31.070	31.090	30.229	20,654,410
2026-05-21	31.300	31.870	31.250	31.530	30.656	23,214,930
2026-05-20	31.500	31.500	31.060	31.310	30.442	16,975,881
2026-05-19	31.080	31.810	31.020	31.430	30.559	18,590,670
2026-05-18	31.610	31.770	30.920	31.080	30.219	24,204,830
2026-05-15	31.800	31.900	31.500	31.840	30.958	21,029,619
2026-05-14	32.050	32.260	31.790	31.920	31.036	18,603,920
2026-05-13	31.910	32.350	31.900	32.050	31.162	21,283,631
2026-05-12	32.680	32.740	31.810	31.910	31.026	25,499,029
2026-05-11	31.850	32.700	31.850	32.680	31.775	25,276,990
2026-05-08	32.500	32.680	31.850	32.050	31.162	24,328,740
2026-05-07	32.670	32.850	32.360	32.460	31.561	19,717,381
2026-05-06	33.100	33.160	32.440	32.770	31.862	31,515,840
2026-04-30	33.400	33.580	32.870	33.200	32.280	18,840,619
2026-04-29	33.010	33.640	33.000	33.550	32.620	27,858,180
2026-04-28	32.840	33.510	32.600	33.250	32.329	32,139,320
2026-04-27	33.300	33.880	32.680	32.840	31.930	65,187,969
2026-04-24	32.070	32.320	31.770	32.300	31.405	33,218,480
2026-04-23	32.000	32.150	31.740	32.020	31.133	20,524,109
2026-04-22	32.380	32.680	31.760	31.970	31.084	22,281,230
2026-04-21	32.400	32.890	32.170	32.410	31.512	31,466,430
2026-04-20	31.130	32.490	31.000	32.420	31.522	30,818,939

← NewerPage 2 of 5 · 241 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.