Bank of Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	26.990	27.370	26.900	27.330	26.291	34,284,328
2025-07-18	26.800	27.180	26.660	26.980	25.954	25,974,760
2025-07-17	26.780	26.890	26.590	26.690	25.675	18,516,539
2025-07-16	27.090	27.150	26.570	26.770	25.752	29,374,641
2025-07-15	28.130	28.280	27.710	27.910	25.983	26,440,850
2025-07-14	28.120	28.590	28.020	28.080	26.141	32,439,539
2025-07-11	28.980	29.070	28.160	28.220	26.271	40,457,059
2025-07-10	28.100	29.000	28.060	28.820	26.830	43,701,008
2025-07-09	28.000	28.390	28.000	28.100	26.160	19,650,141
2025-07-08	28.140	28.290	27.900	28.070	26.132	22,664,400
2025-07-07	28.420	28.550	28.000	28.200	26.253	26,344,250
2025-07-04	28.250	28.750	28.160	28.490	26.523	24,133,051
2025-07-03	28.460	28.510	28.130	28.240	26.290	17,706,240
2025-07-02	27.900	28.540	27.830	28.400	26.439	31,093,100
2025-07-01	27.360	28.090	27.320	27.830	25.908	33,303,520
2025-06-30	27.770	27.820	27.200	27.360	25.471	41,971,559
2025-06-27	28.620	28.740	27.700	27.830	25.908	48,740,219
2025-06-26	28.200	28.820	28.200	28.620	26.644	45,720,000
2025-06-25	27.240	28.170	27.240	28.050	26.113	51,963,461
2025-06-24	26.850	27.600	26.800	27.230	25.350	41,543,527
2025-06-23	26.740	26.880	26.270	26.870	25.015	34,123,512
2025-06-20	26.610	27.040	26.500	26.750	24.903	38,870,961
2025-06-19	26.680	26.870	26.470	26.540	24.707	22,016,051
2025-06-18	26.650	26.770	26.470	26.730	24.884	16,829,061
2025-06-17	26.750	26.880	26.570	26.610	24.773	16,374,070
2025-06-16	26.600	26.740	26.390	26.740	24.894	20,153,660
2025-06-13	27.000	27.110	26.550	26.610	24.773	24,389,311
2025-06-12	26.850	27.100	26.780	27.060	25.191	18,909,721
2025-06-11	26.590	26.930	26.500	26.860	25.005	29,591,680
2025-06-10	26.530	27.080	26.500	26.600	24.763	26,552,029
2025-06-09	26.630	26.680	26.390	26.550	24.717	17,670,971
2025-06-06	26.710	26.800	26.520	26.620	24.782	15,676,670
2025-06-05	26.930	26.980	26.580	26.640	24.800	16,143,460
2025-06-04	27.310	27.430	26.810	26.810	24.959	28,436,061
2025-06-03	26.710	27.380	26.630	27.220	25.340	34,990,820
2025-05-30	26.520	26.890	26.380	26.710	24.866	30,685,010
2025-05-29	26.820	26.880	26.360	26.500	24.670	31,461,609
2025-05-28	26.900	27.080	26.550	26.780	24.931	25,512,100
2025-05-27	27.170	27.300	26.840	26.930	25.070	21,425,750
2025-05-26	27.000	27.280	26.880	27.060	25.191	22,874,789
2025-05-23	27.120	27.500	26.970	27.040	25.173	27,460,711
2025-05-22	27.150	27.350	27.000	27.110	25.238	27,552,869
2025-05-21	26.370	27.310	26.370	27.150	25.275	43,064,141
2025-05-20	26.060	26.480	26.050	26.370	24.549	26,478,340
2025-05-19	26.230	26.420	25.900	25.980	24.186	28,963,170
2025-05-16	26.170	26.370	25.870	26.230	24.419	32,353,910
2025-05-15	26.340	26.500	26.200	26.210	24.400	28,904,670
2025-05-14	25.470	26.350	25.450	26.320	24.503	53,287,930
2025-05-13	25.400	25.620	25.210	25.480	23.721	31,245,830
2025-05-12	25.270	25.660	25.200	25.320	23.572	35,889,602
2025-05-09	25.060	25.550	24.950	25.260	23.516	50,216,566
2025-05-08	24.180	25.060	24.170	24.970	23.246	54,998,621
2025-05-07	24.200	24.420	24.200	24.280	22.603	30,454,721
2025-05-06	24.000	24.060	23.770	24.030	22.371	28,945,160
2025-04-30	24.330	24.350	23.860	23.900	22.250	37,644,527
2025-04-29	24.770	24.780	24.210	24.250	22.575	51,214,367
2025-04-28	24.660	25.090	24.640	24.960	23.236	21,637,320
2025-04-25	24.910	24.940	24.610	24.740	23.032	16,841,430
2025-04-24	24.460	24.960	24.460	24.830	23.115	22,225,221
2025-04-23	24.440	24.690	24.260	24.480	22.790	22,861,250

← NewerPage 6 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.