Bank of Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	40.650	41.700	39.840	40.500	35.380	32,855,488
2022-02-07	39.600	41.170	39.600	40.900	35.730	41,710,070
2022-01-28	39.990	40.240	39.000	39.090	34.149	20,653,381
2022-01-27	39.800	40.610	39.500	40.100	35.031	21,782,689
2022-01-26	39.910	40.360	39.260	40.000	34.944	28,606,830
2022-01-25	39.500	40.600	39.220	39.910	34.865	28,912,529
2022-01-24	39.970	39.970	39.030	39.730	34.708	23,795,961
2022-01-21	40.440	40.510	39.660	39.970	34.917	25,957,350
2022-01-20	39.490	40.900	39.410	40.600	35.468	39,034,422
2022-01-19	38.690	39.700	38.520	39.460	34.472	41,194,121
2022-01-18	36.800	38.840	36.800	38.840	33.930	53,637,059
2022-01-17	36.400	36.800	35.870	36.350	31.755	29,826,311
2022-01-14	37.500	37.560	36.350	36.600	31.973	27,607,279
2022-01-13	38.600	38.850	37.430	37.660	32.899	26,561,189
2022-01-12	38.300	39.130	38.150	38.600	33.720	22,673,711
2022-01-11	38.600	38.840	37.930	38.420	33.563	35,155,566
2022-01-10	39.280	39.280	37.690	38.940	34.018	49,135,199
2022-01-07	38.610	39.640	38.600	39.300	34.332	23,195,961
2022-01-06	38.600	39.070	38.490	38.860	33.948	21,676,211
2022-01-05	37.600	39.200	37.520	38.830	33.921	34,716,320
2022-01-04	38.100	38.190	37.400	37.700	32.934	19,710,500
2021-12-31	38.450	38.450	37.800	38.280	33.441	17,192,520
2021-12-30	37.410	38.350	37.350	38.200	33.371	24,450,090
2021-12-29	37.970	37.980	37.200	37.420	32.690	17,563,020
2021-12-28	37.660	38.300	37.410	37.850	33.065	19,147,449
2021-12-27	38.530	38.530	37.170	37.570	32.821	23,493,961
2021-12-24	38.300	38.450	37.950	38.390	33.537	13,190,360
2021-12-23	38.080	38.470	37.810	38.250	33.415	18,433,051
2021-12-22	38.760	38.810	37.900	38.000	33.196	16,650,881
2021-12-21	39.200	39.200	38.520	38.700	33.808	18,341,039
2021-12-20	38.800	39.750	38.640	39.360	34.384	20,634,051
2021-12-17	39.000	39.220	38.600	39.170	34.218	21,026,961
2021-12-16	38.010	39.300	38.000	38.960	34.035	25,911,881
2021-12-15	37.850	38.380	37.640	38.220	33.389	17,742,160
2021-12-14	38.100	38.600	37.580	37.950	33.153	28,035,289
2021-12-13	39.570	40.170	38.350	38.510	33.642	35,245,199
2021-12-10	39.380	40.100	39.210	39.700	34.681	23,629,910
2021-12-09	38.520	40.280	38.510	39.710	34.690	31,859,330
2021-12-08	38.300	38.790	38.160	38.680	33.790	19,887,949
2021-12-07	38.900	39.660	37.460	38.250	33.415	28,460,600
2021-12-06	38.600	39.380	38.450	38.520	33.651	24,593,260
2021-12-03	36.560	39.000	36.450	38.970	34.044	42,203,500
2021-12-02	37.100	37.910	35.360	36.620	31.991	41,111,961
2021-11-23	36.024	37.266	35.861	37.161	32.463	37,134,337
2021-11-22	36.951	36.989	35.469	35.957	31.411	61,689,796
2021-11-19	36.205	37.362	35.957	37.046	32.363	31,132,347
2021-11-18	36.979	36.989	36.243	36.435	31.829	12,932,375
2021-11-17	37.754	38.165	36.874	36.979	32.305	16,932,731
2021-11-16	38.155	38.576	37.629	37.945	33.148	17,284,400
2021-11-15	37.362	38.126	37.180	37.906	33.115	16,337,409
2021-11-12	37.276	37.754	37.056	37.295	32.580	17,060,846
2021-11-11	35.364	37.457	35.125	37.199	32.497	29,625,166
2021-11-10	35.077	35.632	34.561	35.479	30.994	18,555,680
2021-11-09	35.507	35.823	34.676	35.182	30.735	15,443,191
2021-11-08	35.632	35.727	34.628	35.593	31.094	19,950,681
2021-11-05	36.081	36.587	35.431	35.651	31.144	20,660,546
2021-11-04	36.597	36.998	35.737	36.186	31.612	14,368,880
2021-11-03	36.043	37.065	36.033	36.664	32.029	17,459,880
2021-11-02	37.868	38.203	35.909	36.511	31.896	35,747,580
2021-11-01	36.607	38.040	36.071	37.849	33.064	35,713,242

← NewerPage 20 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.