Ningbo Cixing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.980 | 5.090 | 4.910 | 5.060 | 4.896 | 8,040,110 |
| 2024-04-24 | 4.770 | 4.980 | 4.770 | 4.980 | 4.819 | 8,858,204 |
| 2024-04-23 | 4.670 | 4.850 | 4.640 | 4.760 | 4.606 | 8,659,426 |
| 2024-04-22 | 4.690 | 4.710 | 4.450 | 4.640 | 4.490 | 9,120,968 |
| 2024-04-19 | 4.760 | 4.780 | 4.600 | 4.650 | 4.499 | 8,904,500 |
| 2024-04-18 | 4.820 | 4.840 | 4.680 | 4.760 | 4.606 | 11,133,600 |
| 2024-04-17 | 4.470 | 4.830 | 4.450 | 4.820 | 4.664 | 14,061,700 |
| 2024-04-16 | 4.760 | 4.800 | 4.320 | 4.320 | 4.180 | 19,534,978 |
| 2024-04-15 | 5.120 | 5.170 | 4.720 | 4.840 | 4.683 | 16,343,200 |
| 2024-04-12 | 5.430 | 5.470 | 5.120 | 5.120 | 4.954 | 17,898,900 |
| 2024-04-11 | 5.290 | 5.550 | 5.240 | 5.450 | 5.273 | 10,205,200 |
| 2024-04-10 | 5.460 | 5.470 | 5.250 | 5.320 | 5.148 | 8,359,196 |
| 2024-04-09 | 5.400 | 5.500 | 5.380 | 5.460 | 5.283 | 5,873,900 |
| 2024-04-08 | 5.630 | 5.650 | 5.420 | 5.420 | 5.244 | 7,097,840 |
| 2024-04-03 | 5.710 | 5.730 | 5.570 | 5.630 | 5.448 | 7,417,404 |
| 2024-04-02 | 5.760 | 5.780 | 5.690 | 5.740 | 5.554 | 8,593,166 |
| 2024-04-01 | 5.630 | 5.780 | 5.630 | 5.770 | 5.583 | 11,500,500 |
| 2024-03-29 | 5.520 | 5.710 | 5.510 | 5.710 | 5.525 | 5,087,604 |
| 2024-03-28 | 5.310 | 5.580 | 5.310 | 5.530 | 5.351 | 9,482,100 |
| 2024-03-27 | 5.560 | 5.570 | 5.280 | 5.290 | 5.119 | 8,075,400 |
| 2024-03-26 | 5.570 | 5.650 | 5.450 | 5.560 | 5.380 | 8,992,500 |
| 2024-03-25 | 5.710 | 5.790 | 5.550 | 5.570 | 5.390 | 10,626,849 |
| 2024-03-22 | 5.830 | 5.860 | 5.710 | 5.750 | 5.564 | 13,845,400 |
| 2024-03-21 | 5.810 | 5.950 | 5.730 | 5.860 | 5.670 | 12,994,404 |
| 2024-03-20 | 5.790 | 5.820 | 5.730 | 5.810 | 5.622 | 7,699,346 |
| 2024-03-19 | 5.790 | 5.820 | 5.720 | 5.780 | 5.593 | 10,018,242 |
| 2024-03-18 | 5.670 | 5.830 | 5.670 | 5.800 | 5.612 | 13,120,448 |
| 2024-03-15 | 5.540 | 5.640 | 5.490 | 5.640 | 5.457 | 10,673,402 |
| 2024-03-14 | 5.580 | 5.650 | 5.420 | 5.520 | 5.341 | 10,370,098 |
| 2024-03-13 | 5.590 | 5.660 | 5.520 | 5.590 | 5.409 | 10,985,700 |
| 2024-03-12 | 5.590 | 5.620 | 5.490 | 5.580 | 5.399 | 10,730,800 |
| 2024-03-11 | 5.480 | 5.570 | 5.460 | 5.560 | 5.380 | 10,422,100 |
| 2024-03-08 | 5.410 | 5.530 | 5.360 | 5.520 | 5.341 | 12,687,960 |
| 2024-03-07 | 5.480 | 5.560 | 5.370 | 5.400 | 5.225 | 12,691,600 |
| 2024-03-06 | 5.250 | 5.500 | 5.220 | 5.440 | 5.264 | 13,337,800 |
| 2024-03-05 | 5.380 | 5.400 | 5.250 | 5.270 | 5.099 | 10,089,200 |
| 2024-03-04 | 5.490 | 5.520 | 5.290 | 5.410 | 5.235 | 12,289,204 |
| 2024-03-01 | 5.330 | 5.470 | 5.300 | 5.450 | 5.273 | 14,449,500 |
| 2024-02-29 | 4.990 | 5.340 | 4.990 | 5.310 | 5.138 | 16,899,200 |
| 2024-02-28 | 5.570 | 5.730 | 5.020 | 5.070 | 4.906 | 26,653,145 |
| 2024-02-27 | 5.410 | 5.590 | 5.310 | 5.570 | 5.390 | 21,335,649 |
| 2024-02-26 | 5.330 | 5.550 | 5.270 | 5.500 | 5.322 | 20,678,500 |
| 2024-02-23 | 5.010 | 5.260 | 5.000 | 5.240 | 5.070 | 14,921,000 |
| 2024-02-22 | 4.810 | 5.020 | 4.810 | 5.020 | 4.857 | 13,462,602 |
| 2024-02-21 | 4.690 | 4.960 | 4.690 | 4.840 | 4.683 | 14,653,846 |
| 2024-02-20 | 4.680 | 4.770 | 4.550 | 4.750 | 4.596 | 11,831,656 |
| 2024-02-19 | 4.530 | 4.780 | 4.530 | 4.690 | 4.538 | 20,559,967 |
| 2024-02-08 | 4.020 | 4.510 | 3.930 | 4.500 | 4.354 | 23,007,522 |
| 2024-02-07 | 4.180 | 4.260 | 3.960 | 4.050 | 3.919 | 17,968,736 |
| 2024-02-06 | 3.930 | 4.310 | 3.790 | 4.180 | 4.045 | 22,708,932 |
| 2024-02-05 | 4.490 | 4.500 | 3.910 | 4.050 | 3.919 | 21,817,700 |
| 2024-02-02 | 4.830 | 4.890 | 4.340 | 4.520 | 4.374 | 12,503,600 |
| 2024-02-01 | 4.860 | 4.930 | 4.720 | 4.790 | 4.635 | 9,747,701 |
| 2024-01-31 | 5.190 | 5.230 | 4.890 | 4.900 | 4.741 | 10,672,600 |
| 2024-01-30 | 5.360 | 5.440 | 5.210 | 5.210 | 5.041 | 8,019,700 |
| 2024-01-29 | 5.590 | 5.650 | 5.360 | 5.360 | 5.186 | 7,081,601 |
| 2024-01-26 | 5.590 | 5.660 | 5.540 | 5.570 | 5.390 | 7,773,525 |
| 2024-01-25 | 5.470 | 5.630 | 5.400 | 5.580 | 5.399 | 9,851,900 |
| 2024-01-24 | 5.390 | 5.460 | 5.220 | 5.440 | 5.264 | 10,854,100 |
| 2024-01-23 | 5.320 | 5.420 | 5.230 | 5.370 | 5.196 | 9,198,500 |
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.