Ningbo Cixing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.260 | 5.290 | 5.140 | 5.160 | 4.993 | 8,845,000 |
| 2024-07-23 | 5.460 | 5.460 | 5.240 | 5.260 | 5.090 | 8,525,800 |
| 2024-07-22 | 5.460 | 5.500 | 5.380 | 5.440 | 5.264 | 7,382,600 |
| 2024-07-19 | 5.420 | 5.550 | 5.410 | 5.450 | 5.273 | 8,062,400 |
| 2024-07-18 | 5.490 | 5.530 | 5.340 | 5.470 | 5.293 | 11,921,795 |
| 2024-07-17 | 5.680 | 5.690 | 5.520 | 5.540 | 5.360 | 7,663,600 |
| 2024-07-16 | 5.660 | 5.760 | 5.560 | 5.660 | 5.477 | 8,689,689 |
| 2024-07-15 | 5.860 | 5.870 | 5.610 | 5.690 | 5.506 | 10,466,795 |
| 2024-07-12 | 5.830 | 5.890 | 5.720 | 5.830 | 5.641 | 11,831,100 |
| 2024-07-11 | 5.620 | 5.850 | 5.580 | 5.830 | 5.641 | 16,054,795 |
| 2024-07-10 | 5.580 | 5.700 | 5.500 | 5.520 | 5.341 | 13,440,201 |
| 2024-07-09 | 5.590 | 5.660 | 5.370 | 5.600 | 5.419 | 21,850,115 |
| 2024-07-08 | 5.610 | 5.840 | 5.540 | 5.600 | 5.419 | 16,739,995 |
| 2024-07-05 | 5.530 | 5.670 | 5.490 | 5.630 | 5.448 | 14,026,000 |
| 2024-07-04 | 5.760 | 5.960 | 5.670 | 5.670 | 5.486 | 17,706,300 |
| 2024-07-03 | 5.840 | 5.880 | 5.720 | 5.720 | 5.535 | 8,172,295 |
| 2024-07-02 | 5.930 | 6.030 | 5.810 | 5.830 | 5.641 | 10,103,700 |
| 2024-07-01 | 5.950 | 5.970 | 5.780 | 5.940 | 5.748 | 10,668,496 |
| 2024-06-28 | 5.830 | 6.050 | 5.800 | 5.950 | 5.757 | 11,377,299 |
| 2024-06-27 | 6.030 | 6.110 | 5.810 | 5.830 | 5.641 | 11,229,888 |
| 2024-06-26 | 5.810 | 6.040 | 5.730 | 6.040 | 5.844 | 10,382,400 |
| 2024-06-25 | 5.700 | 5.920 | 5.700 | 5.840 | 5.651 | 14,174,288 |
| 2024-06-24 | 5.970 | 5.970 | 5.660 | 5.700 | 5.515 | 11,258,300 |
| 2024-06-21 | 5.990 | 6.070 | 5.900 | 6.000 | 5.806 | 9,067,400 |
| 2024-06-20 | 6.190 | 6.210 | 5.970 | 5.990 | 5.796 | 11,163,500 |
| 2024-06-19 | 6.230 | 6.270 | 6.150 | 6.200 | 5.999 | 10,745,895 |
| 2024-06-18 | 6.010 | 6.240 | 5.990 | 6.230 | 6.028 | 14,143,600 |
| 2024-06-17 | 6.020 | 6.080 | 5.930 | 6.010 | 5.815 | 10,499,395 |
| 2024-06-14 | 5.900 | 6.030 | 5.820 | 6.020 | 5.825 | 11,507,532 |
| 2024-06-13 | 6.060 | 6.080 | 5.930 | 5.970 | 5.777 | 10,796,823 |
| 2024-06-12 | 5.880 | 6.040 | 5.850 | 6.020 | 5.825 | 11,638,323 |
| 2024-06-11 | 5.920 | 5.940 | 5.700 | 5.910 | 5.719 | 12,903,300 |
| 2024-06-07 | 5.730 | 5.930 | 5.720 | 5.880 | 5.689 | 19,543,750 |
| 2024-06-06 | 5.980 | 6.030 | 5.590 | 5.670 | 5.486 | 21,644,900 |
| 2024-06-05 | 6.090 | 6.160 | 5.970 | 5.970 | 5.777 | 13,811,346 |
| 2024-06-04 | 6.160 | 6.180 | 5.950 | 6.070 | 5.873 | 18,881,320 |
| 2024-06-03 | 6.360 | 6.370 | 6.130 | 6.200 | 5.999 | 16,791,800 |
| 2024-05-31 | 6.180 | 6.490 | 6.180 | 6.320 | 6.115 | 19,361,000 |
| 2024-05-30 | 6.220 | 6.300 | 6.150 | 6.200 | 5.999 | 12,538,331 |
| 2024-05-29 | 6.250 | 6.450 | 6.190 | 6.280 | 6.077 | 16,596,446 |
| 2024-05-28 | 6.320 | 6.390 | 6.220 | 6.250 | 6.047 | 14,150,887 |
| 2024-05-27 | 6.340 | 6.380 | 6.120 | 6.320 | 6.115 | 23,083,100 |
| 2024-05-24 | 6.390 | 6.520 | 6.330 | 6.340 | 6.135 | 15,306,941 |
| 2024-05-23 | 6.520 | 6.580 | 6.380 | 6.430 | 6.222 | 21,380,553 |
| 2024-05-22 | 6.400 | 6.670 | 6.390 | 6.590 | 6.376 | 22,647,189 |
| 2024-05-21 | 6.600 | 6.730 | 6.440 | 6.480 | 6.270 | 28,099,900 |
| 2024-05-20 | 6.550 | 6.680 | 6.450 | 6.630 | 6.415 | 36,206,000 |
| 2024-05-17 | 6.960 | 6.970 | 6.660 | 6.890 | 6.667 | 51,786,637 |
| 2024-05-16 | 6.650 | 7.330 | 6.570 | 7.110 | 6.880 | 72,181,226 |
| 2024-05-15 | 6.210 | 6.900 | 6.190 | 6.720 | 6.502 | 50,681,759 |
| 2024-05-14 | 6.140 | 6.280 | 6.140 | 6.210 | 6.009 | 17,932,200 |
| 2024-05-13 | 6.380 | 6.390 | 6.110 | 6.140 | 5.941 | 31,771,100 |
| 2024-05-10 | 6.390 | 6.580 | 6.370 | 6.470 | 6.260 | 31,113,900 |
| 2024-05-09 | 6.330 | 6.430 | 6.280 | 6.390 | 6.183 | 25,183,745 |
| 2024-05-08 | 6.340 | 6.530 | 6.250 | 6.370 | 6.164 | 30,118,650 |
| 2024-05-07 | 6.290 | 6.400 | 6.220 | 6.340 | 6.135 | 32,893,800 |
| 2024-05-06 | 6.150 | 6.470 | 6.060 | 6.350 | 6.144 | 46,285,948 |
| 2024-04-30 | 6.100 | 6.110 | 5.930 | 6.000 | 5.806 | 40,802,758 |
| 2024-04-29 | 5.760 | 6.230 | 5.760 | 6.190 | 5.989 | 70,488,176 |
| 2024-04-26 | 5.680 | 6.070 | 5.680 | 5.770 | 5.583 | 76,516,722 |
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.