Ningbo Cixing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.660	8.100	7.380	8.000	7.741	74,690,428
2023-07-28	8.720	9.060	7.710	7.750	7.499	103,840,315
2023-07-27	9.080	9.560	8.840	8.860	8.573	84,368,246
2023-07-26	8.870	9.720	8.740	9.310	9.008	118,656,126
2023-07-25	8.160	9.200	8.030	9.030	8.737	104,587,288
2023-07-24	8.320	8.550	7.950	8.060	7.799	72,969,818
2023-07-21	8.400	8.850	7.670	8.510	8.234	98,127,577
2023-07-20	8.470	9.100	8.250	8.490	8.215	123,619,282
2023-07-19	8.500	8.650	8.230	8.440	8.167	109,408,560
2023-07-18	7.580	8.880	7.580	8.850	8.563	136,503,697
2023-07-17	7.370	8.050	7.140	7.520	7.276	89,512,733
2023-07-14	6.650	6.870	6.550	6.810	6.589	22,866,404
2023-07-13	6.650	6.900	6.620	6.700	6.483	26,347,202
2023-07-12	6.630	6.680	6.450	6.490	6.280	9,999,046
2023-07-11	6.650	6.710	6.580	6.670	6.454	9,439,602
2023-07-10	6.650	6.830	6.620	6.670	6.454	12,308,738
2023-07-07	6.710	6.760	6.560	6.590	6.376	14,943,597
2023-07-06	6.680	6.790	6.620	6.710	6.493	14,291,700
2023-07-05	6.830	6.900	6.640	6.680	6.464	21,878,000
2023-07-04	6.770	6.970	6.750	6.870	6.647	24,590,000
2023-07-03	6.820	6.900	6.670	6.790	6.570	29,443,896
2023-06-30	6.720	7.050	6.650	6.830	6.609	50,430,077
2023-06-29	6.550	6.770	6.430	6.740	6.522	42,972,600
2023-06-28	6.210	6.590	6.090	6.560	6.347	37,879,059
2023-06-27	6.160	6.280	6.130	6.220	6.018	14,174,900
2023-06-26	6.170	6.450	6.140	6.170	5.970	21,919,199
2023-06-21	6.280	6.390	6.130	6.250	6.047	15,677,400
2023-06-20	6.170	6.330	6.160	6.280	6.077	15,076,200
2023-06-19	6.200	6.230	6.150	6.180	5.980	10,492,746
2023-06-16	6.220	6.240	6.120	6.180	5.980	12,311,900
2023-06-15	6.060	6.240	6.020	6.200	5.999	17,370,746
2023-06-14	6.150	6.150	6.020	6.060	5.864	10,202,300
2023-06-13	6.150	6.200	6.050	6.130	5.931	14,134,000
2023-06-12	6.080	6.260	6.030	6.120	5.922	23,532,900
2023-06-09	5.950	5.980	5.860	5.980	5.786	8,261,700
2023-06-08	5.930	5.980	5.850	5.940	5.748	8,515,500
2023-06-07	5.940	6.040	5.830	5.970	5.777	10,498,400
2023-06-06	6.100	6.150	5.900	5.950	5.757	15,353,900
2023-06-05	6.110	6.140	6.000	6.060	5.864	10,513,800
2023-06-02	6.160	6.220	6.100	6.140	5.941	9,339,400
2023-06-01	6.170	6.220	6.120	6.160	5.960	11,188,900
2023-05-31	6.080	6.200	6.040	6.170	5.970	11,820,300
2023-05-30	5.980	6.140	5.950	6.130	5.931	11,776,400
2023-05-29	6.030	6.130	5.980	6.000	5.806	8,607,030
2023-05-26	6.040	6.080	5.980	6.060	5.864	10,478,200
2023-05-25	6.000	6.120	5.950	6.060	5.864	13,872,300
2023-05-24	5.930	6.090	5.910	6.000	5.806	12,865,000
2023-05-23	6.010	6.100	5.960	5.990	5.796	14,685,888
2023-05-22	6.110	6.120	5.970	5.990	5.796	14,667,200
2023-05-19	6.100	6.230	6.070	6.090	5.893	22,751,800
2023-05-18	5.810	6.210	5.780	6.180	5.980	35,565,735
2023-05-17	5.630	5.850	5.610	5.810	5.622	15,345,400
2023-05-16	5.590	5.770	5.510	5.680	5.496	16,738,100
2023-05-15	5.550	5.600	5.460	5.570	5.390	12,332,430
2023-05-12	5.500	5.640	5.420	5.580	5.399	15,375,350
2023-05-11	5.420	5.540	5.390	5.500	5.322	8,721,480
2023-05-10	5.450	5.470	5.380	5.440	5.264	8,450,700
2023-05-09	5.450	5.620	5.430	5.430	5.254	14,433,100
2023-05-08	5.430	5.500	5.390	5.470	5.293	9,440,602
2023-05-05	5.480	5.480	5.330	5.390	5.215	9,924,602

← NewerPage 14 of 21 · 1,213 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.