Bank of Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	26.350	26.600	26.140	26.540	24.707	23,481,740
2024-10-24	26.910	26.980	26.350	26.450	24.624	27,491,330
2024-10-23	26.140	27.320	26.020	27.050	25.182	44,798,020
2024-10-22	26.210	26.700	26.020	26.140	24.335	24,268,789
2024-10-21	26.140	26.310	25.920	26.140	24.335	27,257,760
2024-10-18	25.640	26.660	25.360	26.190	24.382	46,834,230
2024-10-17	25.880	26.380	25.590	25.640	23.869	45,256,352
2024-10-16	24.800	26.400	24.610	26.090	24.288	62,180,961
2024-10-15	25.800	26.050	24.930	24.970	23.246	40,675,719
2024-10-14	24.990	26.130	24.900	25.830	24.046	75,894,711
2024-10-11	25.270	25.530	24.160	24.390	22.706	47,810,832
2024-10-10	25.000	26.200	24.770	25.410	23.655	59,021,480
2024-10-09	27.160	27.160	25.170	25.170	23.432	87,574,852
2024-10-08	28.260	28.270	26.210	27.970	26.039	109,154,703
2024-09-30	23.950	25.750	23.950	25.700	23.925	83,999,797
2024-09-27	23.070	23.950	22.610	23.500	21.877	88,712,305
2024-09-26	21.180	22.650	21.070	22.600	21.039	64,736,930
2024-09-25	21.340	21.740	21.110	21.170	19.708	46,857,754
2024-09-24	20.010	21.100	19.930	21.040	19.587	63,869,551
2024-09-23	19.190	20.100	19.180	19.860	18.489	51,762,641
2024-09-20	18.800	19.290	18.750	19.210	17.884	29,447,109
2024-09-19	18.700	18.920	18.400	18.820	17.520	25,341,289
2024-09-18	18.450	18.630	18.350	18.610	17.325	14,768,660
2024-09-13	18.660	18.790	18.430	18.430	17.157	16,280,400
2024-09-12	18.650	18.820	18.610	18.660	17.371	13,598,510
2024-09-11	18.980	18.990	18.580	18.660	17.371	23,639,859
2024-09-10	18.990	19.080	18.800	18.960	17.651	17,558,859
2024-09-09	19.400	19.400	18.970	18.990	17.679	27,087,840
2024-09-06	19.660	20.040	19.450	19.490	18.144	25,458,779
2024-09-05	19.550	19.700	19.350	19.650	18.293	23,423,180
2024-09-04	19.680	19.930	19.570	19.600	18.247	22,920,650
2024-09-03	19.970	20.000	19.600	19.790	18.423	33,180,289
2024-09-02	20.200	20.560	19.950	19.960	18.582	33,422,211
2024-08-30	20.090	20.760	19.950	20.250	18.852	47,795,551
2024-08-29	20.420	20.500	19.910	20.130	18.740	35,920,633
2024-08-28	20.800	20.880	20.370	20.500	19.084	24,916,670
2024-08-27	20.940	21.280	20.760	20.810	19.373	22,307,689
2024-08-26	20.990	21.100	20.810	20.960	19.513	20,757,619
2024-08-23	20.830	21.200	20.710	21.010	19.559	25,017,770
2024-08-22	20.500	21.100	20.500	20.850	19.410	40,169,230
2024-08-21	20.770	20.770	20.360	20.610	19.187	25,170,750
2024-08-20	20.270	20.980	20.270	20.850	19.410	62,524,680
2024-08-19	19.790	20.300	19.680	20.270	18.870	39,844,168
2024-08-16	20.140	20.200	19.710	19.830	18.461	50,652,047
2024-08-15	20.070	20.290	19.910	20.190	18.796	19,856,750
2024-08-14	20.310	20.360	20.030	20.070	18.684	17,088,039
2024-08-13	20.450	20.460	20.150	20.300	18.898	23,297,029
2024-08-12	20.600	20.680	20.260	20.360	18.954	22,407,801
2024-08-09	20.880	21.070	20.660	20.700	19.271	17,144,500
2024-08-08	20.730	20.920	20.510	20.860	19.420	17,340,631
2024-08-07	20.900	21.020	20.700	20.770	19.336	17,619,850
2024-08-06	21.390	21.640	20.710	20.960	19.513	26,900,260
2024-08-05	21.100	21.610	21.050	21.270	19.801	25,631,439
2024-08-02	21.140	21.270	21.050	21.160	19.699	15,691,900
2024-08-01	21.500	21.800	21.270	21.310	19.838	26,001,461
2024-07-31	21.130	21.520	21.080	21.490	20.006	28,086,641
2024-07-30	21.360	21.400	21.010	21.190	19.727	16,832,480
2024-07-29	21.050	21.550	21.050	21.480	19.997	16,559,029
2024-07-26	21.550	21.590	21.040	21.210	19.745	22,837,381
2024-07-25	21.470	21.690	21.340	21.530	20.043	18,891,350

← NewerPage 9 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.