Bank of Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	24.440	24.690	24.260	24.480	22.790	22,861,250
2025-04-22	24.270	24.650	24.220	24.370	22.687	36,560,840
2025-04-21	24.610	24.800	24.180	24.230	22.557	29,625,500
2025-04-18	24.450	24.680	24.350	24.600	22.901	19,410,381
2025-04-17	24.360	24.760	24.280	24.460	22.771	25,060,820
2025-04-16	24.000	24.600	23.980	24.520	22.827	38,827,801
2025-04-15	23.880	24.120	23.770	24.090	22.427	31,399,910
2025-04-14	23.740	24.140	23.730	23.890	22.240	30,676,660
2025-04-11	23.750	23.850	23.450	23.680	22.045	38,064,738
2025-04-10	23.700	24.300	23.680	23.900	22.250	44,689,840
2025-04-09	23.310	23.570	23.170	23.360	21.747	37,886,930
2025-04-08	23.180	23.650	23.100	23.570	21.942	55,466,520
2025-04-07	24.400	24.400	22.820	23.260	21.654	86,361,906
2025-04-03	25.550	25.810	25.290	25.360	23.609	27,576,230
2025-04-02	25.650	25.950	25.590	25.810	24.028	17,739,820
2025-04-01	25.800	25.920	25.400	25.580	23.814	22,512,250
2025-03-31	26.250	26.400	25.700	25.820	24.037	28,723,961
2025-03-28	26.400	26.520	26.300	26.350	24.530	13,003,050
2025-03-27	26.150	26.480	26.080	26.400	24.577	17,990,840
2025-03-26	26.400	26.580	26.110	26.200	24.391	24,308,680
2025-03-25	26.010	26.480	26.010	26.400	24.577	28,823,141
2025-03-24	25.950	26.020	25.730	25.900	24.112	23,491,580
2025-03-21	26.250	26.550	25.880	25.990	24.195	35,354,328
2025-03-20	26.660	26.740	26.130	26.170	24.363	25,382,119
2025-03-19	25.600	26.670	25.600	26.670	24.828	55,270,680
2025-03-18	25.690	25.750	25.450	25.480	23.721	21,487,311
2025-03-17	25.700	25.940	25.610	25.680	23.907	26,474,740
2025-03-14	24.820	25.900	24.800	25.800	24.018	68,191,617
2025-03-13	24.320	24.940	24.310	24.850	23.134	47,324,871
2025-03-12	24.220	24.520	23.850	24.360	22.678	34,901,000
2025-03-11	24.060	24.160	23.860	24.160	22.492	36,604,980
2025-03-10	24.600	24.620	24.130	24.190	22.520	26,962,949
2025-03-07	24.600	24.740	24.290	24.650	22.948	41,805,441
2025-03-06	24.630	24.740	24.410	24.590	22.892	26,198,490
2025-03-05	24.540	24.740	24.330	24.640	22.939	24,947,170
2025-03-04	24.180	24.580	24.160	24.510	22.818	27,393,461
2025-03-03	24.280	24.490	24.170	24.260	22.585	28,549,279
2025-02-28	24.310	24.540	24.280	24.280	22.603	29,683,510
2025-02-27	24.040	24.430	23.900	24.390	22.706	29,848,680
2025-02-26	23.950	24.140	23.750	24.030	22.371	28,028,840
2025-02-25	24.410	24.440	23.820	23.910	22.259	37,595,199
2025-02-24	24.700	24.700	24.300	24.400	22.715	35,739,340
2025-02-21	24.900	25.090	24.610	24.730	23.022	35,069,848
2025-02-20	24.740	25.050	24.560	25.000	23.274	26,794,330
2025-02-19	25.150	25.150	24.610	24.730	23.022	44,236,102
2025-02-18	25.010	25.520	24.920	25.220	23.478	31,946,971
2025-02-17	25.530	25.630	24.780	25.010	23.283	50,617,621
2025-02-14	25.680	25.850	25.400	25.530	23.767	20,082,859
2025-02-13	25.400	26.090	25.400	25.760	23.981	40,607,969
2025-02-12	25.250	25.500	25.020	25.490	23.730	20,594,740
2025-02-11	25.300	25.390	25.100	25.260	23.516	20,226,189
2025-02-10	25.210	25.380	25.000	25.280	23.534	22,813,070
2025-02-07	25.390	25.440	25.080	25.240	23.497	35,353,359
2025-02-06	25.640	25.740	24.920	25.410	23.655	36,264,992
2025-02-05	26.390	26.420	25.640	25.730	23.953	23,783,199
2025-01-27	25.960	26.490	25.960	26.380	24.558	31,064,410
2025-01-24	25.800	25.910	25.440	25.880	24.093	21,216,170
2025-01-23	25.700	26.050	25.520	25.900	24.112	23,243,410
2025-01-22	25.560	25.690	25.310	25.490	23.730	16,339,380
2025-01-21	25.650	25.750	25.460	25.620	23.851	11,970,470

← NewerPage 7 of 21 · 1,210 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.