Bank of Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	31.130	32.490	31.000	32.420	31.522	30,818,939
2026-04-17	31.310	31.450	31.000	31.140	30.277	14,443,550
2026-04-16	31.510	31.820	31.230	31.300	30.433	16,142,890
2026-04-15	30.990	31.600	30.860	31.520	30.647	24,776,801
2026-04-14	30.490	31.050	30.490	30.910	30.054	17,052,631
2026-04-13	30.150	30.510	29.960	30.510	29.665	16,775,500
2026-04-10	30.310	30.370	30.110	30.250	29.412	17,527,439
2026-04-09	30.460	30.540	30.090	30.100	29.266	16,711,131
2026-04-08	30.480	30.680	30.150	30.600	29.752	17,623,631
2026-04-07	30.010	30.350	29.950	30.290	29.451	16,799,971
2026-04-03	30.460	30.500	29.840	30.050	29.217	13,704,600
2026-04-02	30.580	30.760	30.350	30.450	29.606	15,108,030
2026-04-01	30.600	30.940	30.410	30.630	29.781	14,502,880
2026-03-31	30.100	30.980	30.060	30.450	29.606	26,279,721
2026-03-30	29.910	30.310	29.820	30.120	29.285	13,887,520
2026-03-27	30.310	30.630	30.050	30.100	29.266	13,668,310
2026-03-26	30.340	30.700	30.300	30.420	29.577	13,886,220
2026-03-25	30.180	30.390	29.770	30.350	29.509	12,005,080
2026-03-24	29.680	30.220	29.530	30.030	29.198	21,426,961
2026-03-23	30.270	30.340	29.300	29.490	28.673	34,374,340
2026-03-20	30.200	30.770	30.060	30.580	29.733	25,128,789
2026-03-19	30.280	30.590	30.110	30.200	29.363	22,994,090
2026-03-18	30.910	30.950	29.820	30.350	29.509	38,971,711
2026-03-17	31.120	31.590	30.930	30.950	30.092	18,215,420
2026-03-16	31.030	31.450	30.890	31.130	30.267	19,190,410
2026-03-13	31.310	31.500	30.830	31.150	30.287	21,371,580
2026-03-12	31.100	31.560	31.000	31.460	30.588	15,918,330
2026-03-11	31.530	31.580	30.840	31.150	30.287	20,205,900
2026-03-10	31.410	31.700	31.040	31.560	30.686	13,417,990
2026-03-09	31.580	31.890	31.360	31.420	30.549	20,297,500
2026-03-06	31.640	31.820	31.220	31.700	30.822	19,390,830
2026-03-05	31.970	32.050	31.510	31.700	30.822	19,191,000
2026-03-04	32.000	32.190	31.610	31.950	31.065	24,860,920
2026-03-03	32.360	32.470	31.900	32.140	31.249	29,274,320
2026-03-02	31.260	32.580	31.100	32.300	31.405	33,550,969
2026-02-27	30.900	31.660	30.850	31.290	30.423	28,987,891
2026-02-26	31.040	31.290	30.800	30.980	30.122	14,060,950
2026-02-25	31.240	31.340	30.770	30.960	30.102	17,574,801
2026-02-24	31.440	31.470	30.960	31.190	30.326	20,486,020
2026-02-13	31.330	31.530	31.150	31.200	30.336	15,102,690
2026-02-12	31.840	31.940	31.280	31.370	30.501	28,410,500
2026-02-11	32.000	32.300	31.680	31.950	31.065	32,819,270
2026-02-10	32.530	32.660	32.200	32.300	31.405	20,752,561
2026-02-09	32.200	32.900	32.050	32.610	31.706	30,751,350
2026-02-06	32.540	32.920	32.130	32.270	31.376	33,006,500
2026-02-05	31.710	32.800	31.690	32.530	31.629	53,615,727
2026-02-04	30.600	31.850	30.550	31.700	30.822	36,535,672
2026-02-03	30.520	31.020	30.340	30.700	29.849	35,294,609
2026-02-02	30.800	31.390	30.460	30.530	29.684	44,331,246
2026-01-30	31.130	31.330	30.640	30.950	30.092	40,049,488
2026-01-29	30.160	31.190	29.970	31.060	30.199	44,401,230
2026-01-28	30.400	30.520	29.890	30.000	29.169	45,292,219
2026-01-27	30.220	30.750	29.860	30.550	29.704	50,722,969
2026-01-26	28.980	30.780	28.840	30.290	29.451	77,887,188
2026-01-23	29.520	29.670	28.840	28.980	28.177	46,143,711
2026-01-22	28.960	29.950	28.690	29.500	28.683	50,660,527
2026-01-21	28.770	29.080	28.450	28.880	28.080	43,227,910
2026-01-20	28.410	28.710	28.270	28.550	27.759	35,950,500
2026-01-19	29.110	29.110	28.260	28.410	27.623	43,120,840
2026-01-16	28.800	29.590	28.800	29.300	28.488	58,951,660

← NewerPage 3 of 5 · 242 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.