Bank of Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	28.900	29.090	28.700	28.810	28.012	28,500,830
2026-01-14	29.260	29.260	28.730	28.900	28.099	39,458,559
2026-01-13	28.060	29.620	27.930	29.260	28.449	65,538,875
2026-01-12	28.120	28.200	27.900	28.070	27.292	34,029,727
2026-01-09	28.680	28.780	28.010	28.150	27.370	42,229,520
2026-01-08	29.120	29.140	28.610	28.680	27.885	29,447,449
2026-01-07	28.880	29.430	28.700	29.120	28.313	41,107,129
2026-01-06	28.150	28.930	27.910	28.880	28.080	53,748,641
2026-01-05	28.180	28.290	27.970	28.150	27.370	27,171,961
2025-12-31	28.050	28.200	27.930	28.090	27.312	17,624,439
2025-12-30	28.000	28.250	27.850	28.180	27.399	18,224,730
2025-12-29	27.990	28.090	27.720	28.060	27.283	22,014,400
2025-12-26	28.400	28.410	27.900	28.000	27.224	24,431,949
2025-12-25	28.400	28.650	28.210	28.310	27.526	18,819,420
2025-12-24	28.610	28.820	28.210	28.370	27.584	22,495,920
2025-12-23	28.620	28.880	28.420	28.610	27.817	19,120,721
2025-12-22	28.680	28.750	28.330	28.590	27.798	16,293,890
2025-12-19	28.590	29.050	28.530	28.760	27.963	19,809,141
2025-12-18	28.020	28.910	28.020	28.780	27.983	25,328,109
2025-12-17	27.940	28.200	27.700	28.020	27.244	17,219,400
2025-12-16	28.290	28.520	27.970	28.250	27.176	18,927,750
2025-12-15	27.610	28.580	27.560	28.250	27.176	28,636,730
2025-12-12	27.800	27.850	27.550	27.720	26.666	21,541,150
2025-12-11	27.890	28.100	27.710	27.790	26.733	19,406,520
2025-12-10	28.100	28.250	27.680	27.990	26.925	29,201,150
2025-12-09	28.200	28.320	28.030	28.180	27.108	16,723,180
2025-12-08	28.230	28.460	28.050	28.180	27.108	23,548,350
2025-12-05	28.450	28.560	28.030	28.230	27.156	21,480,971
2025-12-04	28.500	28.560	28.270	28.470	27.387	12,093,420
2025-12-03	28.570	28.870	28.350	28.430	27.349	17,703,789
2025-12-02	28.820	28.980	28.480	28.640	27.551	14,114,770
2025-12-01	28.380	28.900	28.290	28.840	27.743	22,292,439
2025-11-28	28.570	28.630	28.330	28.370	27.291	19,557,141
2025-11-27	28.670	28.680	28.160	28.530	27.445	21,393,189
2025-11-26	28.710	28.940	28.580	28.580	27.493	18,610,100
2025-11-25	28.470	28.850	28.400	28.790	27.695	25,589,301
2025-11-24	28.800	28.970	28.400	28.660	27.570	26,000,561
2025-11-21	28.910	29.260	28.680	28.800	27.705	27,950,631
2025-11-20	29.000	29.450	28.910	29.000	27.897	21,750,551
2025-11-19	28.720	29.090	28.720	28.950	27.849	18,926,760
2025-11-18	28.700	29.050	28.630	28.700	27.608	18,960,250
2025-11-17	29.500	29.790	28.640	28.800	27.705	34,645,941
2025-11-14	29.750	30.220	29.600	29.620	28.493	25,932,641
2025-11-13	29.360	29.800	29.170	29.790	28.657	26,816,340
2025-11-12	29.550	29.690	29.190	29.330	28.214	22,135,920
2025-11-11	29.290	29.600	29.220	29.400	28.282	21,451,350
2025-11-10	29.300	29.640	29.090	29.380	28.263	20,986,301
2025-11-07	29.280	29.580	29.130	29.310	28.195	29,727,471
2025-11-06	29.170	29.480	28.900	29.160	28.051	34,353,168
2025-11-05	28.900	29.340	28.600	29.090	27.984	30,681,980
2025-11-04	28.700	29.120	28.600	28.850	27.753	30,956,141
2025-11-03	28.230	28.830	28.130	28.740	27.647	36,627,551
2025-10-31	27.970	28.400	27.750	28.340	27.262	50,644,121
2025-10-30	27.610	28.290	27.610	27.720	26.666	53,636,781
2025-10-29	27.680	27.960	27.450	27.600	26.550	30,080,400
2025-10-28	27.850	28.000	27.530	27.750	26.695	28,612,369
2025-10-27	27.720	27.850	27.420	27.760	26.704	29,685,760
2025-10-24	27.850	28.050	27.680	27.760	26.704	23,984,471
2025-10-23	27.480	28.070	27.460	27.950	26.887	41,241,301
2025-10-22	27.450	27.840	27.200	27.480	26.435	24,323,289

← NewerPage 4 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.