Bank of Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	27.370	27.720	27.330	27.470	26.425	35,429,871
2025-10-20	27.390	27.460	26.990	27.410	26.368	28,446,721
2025-10-17	27.280	27.850	27.250	27.450	26.406	45,332,340
2025-10-16	27.180	27.520	27.040	27.400	26.358	38,619,980
2025-10-15	26.990	27.250	26.850	27.170	26.137	34,862,047
2025-10-14	26.510	27.270	26.370	27.100	26.069	61,142,898
2025-10-13	26.180	26.730	26.050	26.580	25.569	44,577,754
2025-10-10	26.150	26.560	26.110	26.390	25.386	40,855,070
2025-10-09	26.300	26.330	26.020	26.180	25.184	39,181,129
2025-09-30	26.660	26.770	26.290	26.430	25.425	29,832,029
2025-09-29	26.270	26.980	26.130	26.710	25.694	50,135,008
2025-09-26	26.340	26.410	25.910	26.370	25.367	48,622,781
2025-09-25	26.510	26.620	26.260	26.370	25.367	29,425,199
2025-09-24	26.400	26.740	26.350	26.550	25.540	27,471,891
2025-09-23	26.350	26.900	26.190	26.490	25.483	50,471,992
2025-09-22	26.630	26.640	26.220	26.350	25.348	38,577,488
2025-09-19	26.620	26.830	26.310	26.750	25.733	41,834,848
2025-09-18	27.060	27.290	26.590	26.780	25.761	48,267,980
2025-09-17	27.320	27.420	27.000	27.030	26.002	37,128,941
2025-09-16	27.840	27.880	27.250	27.310	26.271	46,775,070
2025-09-15	27.970	28.140	27.720	27.840	26.781	39,875,121
2025-09-12	28.580	28.700	28.100	28.190	27.118	42,875,488
2025-09-11	28.560	28.840	28.350	28.700	27.608	32,093,891
2025-09-10	29.180	29.310	28.690	28.730	27.637	31,750,910
2025-09-09	28.620	29.440	28.550	29.310	28.195	37,847,367
2025-09-08	28.700	29.100	28.530	28.680	27.589	37,976,230
2025-09-05	28.180	28.790	27.950	28.730	27.637	36,534,602
2025-09-04	28.110	28.350	27.730	28.240	27.166	32,701,109
2025-09-03	28.840	28.930	28.100	28.200	27.127	29,812,330
2025-09-02	28.300	29.020	28.300	28.980	27.878	52,354,230
2025-09-01	28.000	28.590	27.900	28.520	27.435	48,931,770
2025-08-29	28.310	28.660	27.970	28.220	27.147	41,936,352
2025-08-28	27.990	28.290	27.820	28.290	27.214	27,268,891
2025-08-27	28.340	28.490	27.950	27.980	26.916	28,610,131
2025-08-26	28.600	28.630	28.280	28.340	27.262	24,833,410
2025-08-25	27.820	28.720	27.770	28.580	27.493	55,584,289
2025-08-22	28.120	28.130	27.660	27.920	26.858	40,838,281
2025-08-21	27.900	28.210	27.820	28.160	27.089	30,001,090
2025-08-20	27.680	28.100	27.680	27.880	26.820	26,590,980
2025-08-19	27.960	27.980	27.670	27.760	26.704	32,406,869
2025-08-18	28.000	28.180	27.670	28.000	26.935	55,484,602
2025-08-15	28.150	28.220	27.610	28.100	27.031	46,919,191
2025-08-14	28.100	28.440	28.060	28.140	27.070	25,322,980
2025-08-13	28.450	28.590	28.060	28.180	27.108	27,615,680
2025-08-12	28.310	28.560	28.300	28.490	27.406	17,672,330
2025-08-11	28.720	28.790	28.240	28.280	27.204	22,434,029
2025-08-08	28.940	29.160	28.580	28.710	27.618	18,466,641
2025-08-07	28.800	29.130	28.510	28.940	27.839	22,333,131
2025-08-06	28.490	28.980	28.310	28.920	27.820	29,729,660
2025-08-05	28.240	28.500	28.230	28.490	27.406	25,052,570
2025-08-04	28.290	28.660	28.160	28.220	27.147	27,467,131
2025-08-01	27.970	28.650	27.920	28.480	27.397	40,152,152
2025-07-31	28.700	28.760	27.750	27.870	26.810	52,255,078
2025-07-30	29.000	29.270	28.450	28.590	27.503	37,974,031
2025-07-29	29.300	29.630	28.800	28.930	27.830	27,675,920
2025-07-28	28.830	29.580	28.730	29.350	28.234	43,191,352
2025-07-25	27.860	29.100	27.860	28.940	27.839	83,392,680
2025-07-24	27.570	27.610	27.100	27.240	26.204	25,955,850
2025-07-23	27.260	27.860	27.260	27.560	26.512	28,799,430
2025-07-22	27.350	27.540	26.870	27.490	26.444	35,728,199

← NewerPage 5 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.