Ningbo Cixing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.430 | 6.490 | 6.300 | 6.420 | 6.420 | 13,164,900 |
| 2026-10-16 | 6.570 | 6.590 | 6.430 | 6.490 | 6.490 | 12,392,500 |
| 2026-10-15 | 6.500 | 6.570 | 6.390 | 6.440 | 6.440 | 12,180,253 |
| 2026-10-14 | 6.700 | 6.770 | 6.590 | 6.600 | 6.600 | 11,388,201 |
| 2026-10-13 | 6.620 | 6.770 | 6.470 | 6.700 | 6.700 | 11,023,503 |
| 2026-10-12 | 6.810 | 6.850 | 6.670 | 6.710 | 6.710 | 9,849,200 |
| 2026-10-09 | 6.800 | 6.860 | 6.610 | 6.830 | 6.830 | 13,477,305 |
| 2026-10-08 | 6.910 | 6.950 | 6.760 | 6.810 | 6.810 | 9,444,533 |
| 2026-09-30 | 6.960 | 7.000 | 6.830 | 6.870 | 6.870 | 10,830,400 |
| 2026-09-29 | 6.930 | 7.060 | 6.910 | 6.950 | 6.950 | 7,355,500 |
| 2026-09-28 | 7.300 | 7.300 | 6.920 | 6.970 | 6.970 | 12,599,036 |
| 2026-09-24 | 7.280 | 7.340 | 7.220 | 7.230 | 7.230 | 8,555,600 |
| 2026-09-23 | 7.360 | 7.380 | 7.270 | 7.300 | 7.300 | 8,495,902 |
| 2026-09-22 | 7.330 | 7.480 | 7.300 | 7.350 | 7.350 | 13,412,500 |
| 2026-09-21 | 7.110 | 7.340 | 7.100 | 7.330 | 7.330 | 21,875,400 |
| 2026-09-18 | 7.150 | 7.280 | 7.090 | 7.100 | 7.100 | 13,279,900 |
| 2026-09-17 | 7.220 | 7.320 | 7.100 | 7.110 | 7.110 | 11,504,600 |
| 2026-09-16 | 7.130 | 7.320 | 7.070 | 7.250 | 7.250 | 10,820,500 |
| 2026-09-15 | 7.210 | 7.220 | 7.100 | 7.130 | 7.130 | 7,169,700 |
| 2026-09-14 | 7.090 | 7.260 | 7.040 | 7.250 | 7.250 | 10,487,900 |
| 2026-09-11 | 7.220 | 7.220 | 6.990 | 7.150 | 7.150 | 15,807,900 |
| 2026-09-10 | 7.360 | 7.380 | 7.270 | 7.290 | 7.290 | 10,641,600 |
| 2026-09-09 | 7.530 | 7.580 | 7.390 | 7.420 | 7.420 | 13,054,516 |
| 2026-09-08 | 7.580 | 7.690 | 7.460 | 7.550 | 7.550 | 18,203,301 |
| 2026-09-07 | 7.360 | 7.470 | 7.320 | 7.450 | 7.450 | 14,700,600 |
| 2026-09-04 | 7.540 | 7.580 | 7.290 | 7.340 | 7.340 | 16,972,801 |
| 2026-09-03 | 7.420 | 7.530 | 7.310 | 7.460 | 7.460 | 15,284,653 |
| 2026-09-02 | 7.350 | 7.470 | 7.290 | 7.410 | 7.410 | 12,198,000 |
| 2026-09-01 | 7.490 | 7.540 | 7.420 | 7.440 | 7.440 | 15,470,053 |
| 2026-08-31 | 7.430 | 7.510 | 7.350 | 7.500 | 7.500 | 15,973,600 |
| 2026-08-28 | 7.510 | 7.630 | 7.470 | 7.480 | 7.480 | 13,863,200 |
| 2026-08-27 | 7.500 | 7.570 | 7.430 | 7.530 | 7.530 | 19,068,600 |
| 2026-08-26 | 7.480 | 7.580 | 7.330 | 7.450 | 7.450 | 19,933,600 |
| 2026-08-25 | 7.310 | 7.500 | 7.250 | 7.450 | 7.450 | 17,388,328 |
| 2026-08-24 | 7.390 | 7.460 | 7.210 | 7.400 | 7.400 | 20,315,500 |
| 2026-08-21 | 7.150 | 7.530 | 7.100 | 7.460 | 7.460 | 30,371,582 |
| 2026-08-20 | 7.220 | 7.360 | 7.150 | 7.230 | 7.230 | 27,428,199 |
| 2026-08-19 | 8.000 | 8.060 | 7.130 | 7.220 | 7.220 | 70,602,750 |
| 2026-08-18 | 7.760 | 8.200 | 7.670 | 8.140 | 8.140 | 55,828,961 |
| 2026-08-17 | 8.200 | 8.240 | 7.500 | 7.810 | 7.810 | 35,938,383 |
| 2026-08-14 | 7.850 | 7.850 | 7.590 | 7.810 | 7.810 | 23,741,000 |
| 2026-08-13 | 7.740 | 7.950 | 7.570 | 7.780 | 7.780 | 33,017,219 |
| 2026-08-12 | 7.540 | 7.680 | 7.520 | 7.650 | 7.650 | 24,442,049 |
| 2026-08-11 | 7.550 | 7.850 | 7.300 | 7.660 | 7.660 | 49,109,539 |
| 2026-08-10 | 7.510 | 8.140 | 7.220 | 7.600 | 7.600 | 86,218,891 |
| 2026-08-07 | 6.960 | 7.750 | 6.950 | 7.700 | 7.700 | 59,040,074 |
| 2026-08-06 | 6.930 | 6.980 | 6.820 | 6.920 | 6.920 | 23,739,600 |
| 2026-08-05 | 6.910 | 7.200 | 6.870 | 6.990 | 6.990 | 30,645,600 |
| 2026-08-04 | 6.940 | 7.020 | 6.830 | 6.950 | 6.950 | 20,504,100 |
| 2026-08-03 | 6.850 | 7.000 | 6.750 | 6.930 | 6.930 | 25,006,199 |
| 2026-07-31 | 6.540 | 6.920 | 6.490 | 6.820 | 6.820 | 33,362,430 |
| 2026-07-30 | 6.370 | 6.560 | 6.360 | 6.420 | 6.420 | 12,435,900 |
| 2026-07-29 | 6.200 | 6.500 | 6.200 | 6.440 | 6.440 | 13,038,600 |
| 2026-07-28 | 6.150 | 6.300 | 6.150 | 6.230 | 6.230 | 10,571,300 |
| 2026-07-27 | 6.080 | 6.290 | 6.050 | 6.240 | 6.240 | 9,386,357 |
| 2026-07-24 | 6.180 | 6.210 | 6.060 | 6.070 | 6.070 | 8,726,500 |
| 2026-07-23 | 6.200 | 6.290 | 6.170 | 6.250 | 6.250 | 9,380,400 |
| 2026-07-22 | 6.230 | 6.350 | 6.150 | 6.240 | 6.240 | 13,842,596 |
| 2026-07-21 | 6.160 | 6.330 | 5.810 | 6.260 | 6.260 | 22,564,801 |
| 2026-07-20 | 6.460 | 6.560 | 6.040 | 6.130 | 6.130 | 25,334,100 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.0200 CNY |
| 2025-06-18 | 0.1000 CNY |
| 2024-09-27 | 0.1000 CNY |
| 2019-05-31 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.