Ningbo Cixing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.320	5.420	5.230	5.370	5.196	9,198,500
2024-01-22	5.690	5.830	5.250	5.330	5.157	9,795,800
2024-01-19	5.800	5.840	5.720	5.730	5.544	5,738,400
2024-01-18	5.800	5.880	5.620	5.790	5.602	10,187,212
2024-01-17	6.030	6.050	5.840	5.840	5.651	7,084,600
2024-01-16	6.030	6.060	5.930	6.030	5.835	6,591,200
2024-01-15	6.010	6.100	5.930	6.030	5.835	7,168,800
2024-01-12	6.110	6.200	6.030	6.040	5.844	7,990,801
2024-01-11	6.050	6.170	6.020	6.140	5.941	9,038,201
2024-01-10	6.190	6.200	5.990	6.080	5.883	6,884,700
2024-01-09	6.110	6.290	6.110	6.180	5.980	6,607,900
2024-01-08	6.200	6.270	6.100	6.100	5.902	5,231,600
2024-01-05	6.340	6.390	6.170	6.200	5.999	5,445,500
2024-01-04	6.330	6.390	6.280	6.340	6.135	5,992,101
2024-01-03	6.430	6.460	6.280	6.350	6.144	8,659,700
2024-01-02	6.420	6.480	6.400	6.430	6.222	7,778,777
2023-12-29	6.280	6.430	6.260	6.420	6.212	8,975,510
2023-12-28	6.100	6.320	6.030	6.290	6.086	10,189,200
2023-12-27	6.010	6.130	6.010	6.100	5.902	6,647,700
2023-12-26	6.220	6.220	6.060	6.070	5.873	7,655,100
2023-12-25	6.240	6.280	6.190	6.230	6.028	7,723,700
2023-12-22	6.390	6.420	6.200	6.220	6.018	9,262,600
2023-12-21	6.370	6.440	6.230	6.390	6.183	11,428,500
2023-12-20	6.470	6.590	6.380	6.390	6.183	10,099,800
2023-12-19	6.400	6.490	6.380	6.460	6.251	6,349,975
2023-12-18	6.550	6.570	6.400	6.410	6.202	8,009,843
2023-12-15	6.580	6.660	6.530	6.550	6.338	7,393,475
2023-12-14	6.680	6.710	6.560	6.570	6.357	10,646,600
2023-12-13	6.640	6.760	6.580	6.660	6.444	13,463,500
2023-12-12	6.680	6.730	6.590	6.670	6.454	11,143,300
2023-12-11	6.550	6.720	6.500	6.680	6.464	17,820,600
2023-12-08	6.570	6.830	6.550	6.660	6.444	21,592,600
2023-12-07	6.600	6.640	6.550	6.590	6.376	8,382,800
2023-12-06	6.630	6.690	6.560	6.620	6.405	9,239,089
2023-12-05	6.840	6.880	6.610	6.610	6.396	14,930,000
2023-12-04	6.850	7.040	6.790	6.890	6.667	15,166,100
2023-12-01	6.760	6.880	6.690	6.840	6.618	12,318,200
2023-11-30	6.810	6.870	6.660	6.760	6.541	13,205,425
2023-11-29	7.020	7.050	6.790	6.830	6.609	18,222,800
2023-11-28	6.800	6.980	6.780	6.980	6.754	14,926,325
2023-11-27	6.810	6.920	6.790	6.840	6.618	12,291,401
2023-11-24	7.100	7.100	6.830	6.850	6.628	17,798,100
2023-11-23	7.080	7.120	6.940	7.080	6.851	13,047,500
2023-11-22	7.140	7.210	7.020	7.030	6.802	19,186,400
2023-11-21	7.350	7.380	7.160	7.190	6.957	22,898,031
2023-11-20	7.210	7.410	7.170	7.350	7.112	24,029,900
2023-11-17	7.110	7.250	7.110	7.250	7.015	21,543,902
2023-11-16	7.310	7.350	7.140	7.150	6.918	30,451,900
2023-11-15	7.160	7.410	7.120	7.330	7.092	44,676,600
2023-11-14	7.040	7.120	6.960	7.120	6.889	25,895,701
2023-11-13	6.970	7.110	6.940	7.080	6.851	30,698,201
2023-11-10	6.800	7.030	6.740	6.960	6.734	22,061,100
2023-11-09	6.960	6.960	6.790	6.810	6.589	15,513,631
2023-11-08	6.850	7.030	6.780	6.950	6.725	22,114,100
2023-11-07	6.810	6.850	6.740	6.840	6.618	14,660,900
2023-11-06	6.670	6.840	6.670	6.830	6.609	18,029,010
2023-11-03	6.570	6.770	6.550	6.670	6.454	21,499,767
2023-11-02	6.640	6.710	6.470	6.490	6.280	13,333,300
2023-11-01	6.600	6.660	6.570	6.630	6.415	11,662,196
2023-10-31	6.810	6.810	6.550	6.600	6.386	20,165,210

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.