Ningbo Cixing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.700	6.800	6.640	6.780	6.560	18,509,400
2023-10-27	6.690	6.790	6.570	6.770	6.551	19,049,300
2023-10-26	6.590	6.670	6.500	6.650	6.435	13,272,200
2023-10-25	6.570	6.730	6.560	6.660	6.444	18,775,700
2023-10-24	6.380	6.850	6.340	6.650	6.435	27,273,035
2023-10-23	6.480	6.540	6.270	6.320	6.115	14,104,100
2023-10-20	6.590	6.690	6.500	6.510	6.299	12,962,189
2023-10-19	6.620	6.760	6.580	6.600	6.386	12,231,100
2023-10-18	6.790	6.820	6.640	6.660	6.444	16,876,402
2023-10-17	6.880	6.930	6.740	6.820	6.599	17,206,400
2023-10-16	7.220	7.250	6.800	6.880	6.657	36,579,800
2023-10-13	7.050	7.430	6.990	7.250	7.015	43,063,302
2023-10-12	7.230	7.270	7.030	7.090	6.860	17,122,200
2023-10-11	7.170	7.300	7.070	7.210	6.976	19,509,800
2023-10-10	7.200	7.350	7.140	7.180	6.947	19,611,301
2023-10-09	7.080	7.260	7.000	7.140	6.909	21,535,200
2023-09-28	7.000	7.170	6.990	7.120	6.889	18,280,800
2023-09-27	6.990	7.130	6.960	6.960	6.734	21,857,800
2023-09-26	6.920	7.100	6.900	6.930	6.705	17,583,735
2023-09-25	7.050	7.080	6.940	6.970	6.744	19,101,613
2023-09-22	6.860	7.110	6.840	7.070	6.841	24,810,300
2023-09-21	6.750	6.930	6.730	6.840	6.618	16,703,394
2023-09-20	6.770	6.910	6.770	6.780	6.560	13,728,400
2023-09-19	6.940	7.120	6.820	6.820	6.599	16,530,200
2023-09-18	7.130	7.140	6.970	6.970	6.744	20,189,000
2023-09-15	7.360	7.390	7.030	7.070	6.841	28,487,401
2023-09-14	7.310	7.390	7.160	7.280	7.044	36,498,300
2023-09-13	7.520	7.540	7.120	7.220	6.986	37,545,500
2023-09-12	7.740	7.800	7.550	7.590	7.344	31,100,601
2023-09-11	8.000	8.060	7.700	7.820	7.567	47,076,357
2023-09-08	8.040	8.250	7.980	8.120	7.857	43,516,700
2023-09-07	8.230	8.340	7.990	8.010	7.750	54,145,694
2023-09-06	8.120	8.500	8.000	8.390	8.118	75,977,044
2023-09-05	8.410	8.900	8.250	8.280	8.012	114,027,422
2023-09-04	7.980	8.350	7.980	8.330	8.060	73,812,200
2023-09-01	8.050	8.230	7.880	7.990	7.731	55,279,343
2023-08-31	8.020	8.420	7.950	8.030	7.770	78,916,500
2023-08-30	7.900	8.290	7.720	7.870	7.615	101,548,000
2023-08-29	6.640	7.560	6.620	7.510	7.267	65,301,728
2023-08-28	6.900	6.990	6.640	6.680	6.464	24,016,200
2023-08-25	6.710	6.730	6.520	6.550	6.338	20,696,200
2023-08-24	6.890	6.950	6.680	6.770	6.551	20,941,702
2023-08-23	7.010	7.050	6.820	6.890	6.667	28,199,700
2023-08-22	6.900	7.220	6.770	7.110	6.880	43,169,600
2023-08-21	6.740	6.990	6.740	6.840	6.618	20,697,400
2023-08-18	6.810	6.910	6.690	6.720	6.502	16,822,300
2023-08-17	6.610	6.830	6.520	6.810	6.589	22,710,000
2023-08-16	6.770	6.800	6.580	6.610	6.396	20,515,065
2023-08-15	6.910	6.930	6.740	6.780	6.560	18,837,401
2023-08-14	6.890	7.010	6.830	6.920	6.696	19,770,112
2023-08-11	6.990	7.190	6.950	6.970	6.744	21,876,901
2023-08-10	7.050	7.150	6.990	7.020	6.793	18,087,144
2023-08-09	7.050	7.150	7.030	7.040	6.812	18,763,200
2023-08-08	7.100	7.230	7.050	7.130	6.899	24,004,600
2023-08-07	7.070	7.200	6.970	7.090	6.860	22,728,400
2023-08-04	7.220	7.250	7.080	7.120	6.889	33,054,320
2023-08-03	7.260	7.310	7.120	7.220	6.986	28,440,400
2023-08-02	7.210	7.430	7.150	7.290	7.054	45,811,992
2023-08-01	7.620	7.640	7.140	7.150	6.918	74,751,495
2023-07-31	7.660	8.100	7.380	8.000	7.741	74,690,428

← NewerPage 13 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.