Bank of Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	25.750	26.280	25.480	25.510	23.748	22,700,391
2025-01-17	25.620	25.850	25.480	25.640	23.869	18,490,830
2025-01-16	25.670	25.880	25.490	25.730	23.953	19,948,500
2025-01-15	25.380	25.880	25.360	25.600	23.832	21,932,410
2025-01-14	24.640	25.500	24.450	25.420	23.665	27,203,840
2025-01-13	24.940	25.160	24.510	24.630	22.929	22,262,609
2025-01-10	25.230	25.460	24.800	25.110	23.376	20,810,109
2025-01-09	25.500	25.670	25.120	25.200	23.460	28,377,350
2025-01-08	24.600	25.650	24.600	25.500	23.739	61,734,312
2025-01-07	24.300	24.780	24.110	24.690	22.985	32,846,430
2025-01-06	23.820	24.490	23.580	24.400	22.715	40,227,398
2025-01-03	23.720	23.980	23.480	23.680	22.045	32,918,059
2025-01-02	24.440	24.490	23.620	23.710	22.073	35,894,078
2024-12-31	24.480	24.780	24.300	24.310	22.631	31,801,990
2024-12-30	24.000	24.590	24.000	24.510	22.818	36,873,207
2024-12-27	24.220	24.290	23.800	24.010	22.352	26,848,301
2024-12-26	24.520	24.530	24.110	24.180	22.510	23,480,660
2024-12-25	24.300	24.720	24.230	24.520	22.827	23,180,650
2024-12-24	24.080	24.280	23.930	24.230	22.557	25,363,850
2024-12-23	23.560	24.390	23.530	24.080	22.417	43,688,129
2024-12-20	23.720	23.840	23.460	23.500	21.877	25,938,359
2024-12-19	23.770	23.920	23.600	23.740	22.101	19,077,311
2024-12-18	23.910	24.250	23.860	23.900	22.250	25,889,301
2024-12-17	23.820	24.100	23.750	23.820	22.175	28,517,990
2024-12-16	24.250	24.390	23.780	23.920	22.268	36,818,461
2024-12-13	24.670	24.720	24.310	24.330	22.650	32,866,211
2024-12-12	24.600	24.990	24.480	24.840	23.125	29,927,570
2024-12-11	25.340	25.420	24.540	24.600	22.901	39,837,289
2024-12-10	25.430	26.020	25.250	25.340	23.590	49,580,180
2024-12-09	24.890	25.100	24.720	24.820	23.106	16,668,461
2024-12-06	24.530	25.050	24.530	24.910	23.190	24,072,811
2024-12-05	24.450	24.570	24.150	24.530	22.836	15,679,230
2024-12-04	24.580	24.690	24.300	24.540	22.845	14,981,700
2024-12-03	24.480	24.650	24.240	24.640	22.939	19,351,369
2024-12-02	24.680	24.740	24.420	24.510	22.818	22,117,980
2024-11-29	24.400	24.820	24.360	24.670	22.966	21,493,680
2024-11-28	24.410	24.660	24.310	24.390	22.706	18,619,891
2024-11-27	23.790	24.460	23.630	24.430	22.743	23,759,801
2024-11-26	23.910	24.170	23.710	23.860	22.212	17,540,529
2024-11-25	23.990	24.140	23.770	24.140	22.473	22,078,439
2024-11-22	24.690	24.810	23.970	23.980	22.324	25,689,270
2024-11-21	24.820	24.870	24.560	24.700	22.994	16,841,551
2024-11-20	24.800	24.980	24.680	24.820	23.106	15,262,090
2024-11-19	24.940	25.130	24.600	24.840	23.125	22,908,580
2024-11-18	25.410	25.850	24.790	24.920	23.199	39,935,527
2024-11-15	25.710	25.810	25.240	25.240	23.497	21,088,449
2024-11-14	25.500	26.100	25.350	25.700	23.925	29,098,520
2024-11-13	25.420	25.750	25.290	25.580	23.814	26,154,510
2024-11-12	25.750	26.250	25.350	25.430	23.674	35,025,238
2024-11-11	25.900	25.990	25.350	25.850	24.065	29,155,789
2024-11-08	26.760	27.100	26.080	26.160	24.354	28,738,670
2024-11-07	25.950	26.770	25.910	26.760	24.912	31,134,820
2024-11-06	26.280	26.390	25.900	26.070	24.270	22,875,529
2024-11-05	25.800	26.360	25.450	26.290	24.475	44,040,930
2024-11-04	25.520	25.900	25.030	25.870	24.084	27,451,109
2024-11-01	25.440	26.030	25.440	25.500	23.739	26,643,400
2024-10-31	25.810	26.010	25.410	25.540	23.776	23,843,770
2024-10-30	26.190	26.400	25.550	25.810	24.028	22,990,840
2024-10-29	26.090	26.700	26.030	26.280	24.465	30,185,311
2024-10-28	26.480	26.500	25.750	25.990	24.195	33,611,922

← NewerPage 8 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.