Ningbo Cixing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5.130 | 5.410 | 5.120 | 5.380 | 5.206 | 15,703,415 |
| 2023-04-27 | 5.100 | 5.210 | 5.030 | 5.080 | 4.915 | 10,797,400 |
| 2023-04-26 | 5.080 | 5.200 | 5.070 | 5.130 | 4.964 | 7,109,200 |
| 2023-04-25 | 5.220 | 5.270 | 4.990 | 5.080 | 4.915 | 14,028,800 |
| 2023-04-24 | 5.320 | 5.330 | 5.210 | 5.260 | 5.090 | 8,287,393 |
| 2023-04-21 | 5.730 | 5.760 | 5.280 | 5.290 | 5.119 | 26,194,900 |
| 2023-04-20 | 5.710 | 5.810 | 5.650 | 5.770 | 5.583 | 10,483,200 |
| 2023-04-19 | 5.820 | 5.880 | 5.700 | 5.730 | 5.544 | 13,813,400 |
| 2023-04-18 | 5.930 | 5.980 | 5.730 | 5.830 | 5.641 | 15,660,830 |
| 2023-04-17 | 6.190 | 6.220 | 5.960 | 5.990 | 5.796 | 22,199,200 |
| 2023-04-14 | 5.900 | 6.330 | 5.890 | 6.160 | 5.960 | 34,448,378 |
| 2023-04-13 | 5.850 | 5.980 | 5.800 | 5.810 | 5.622 | 16,599,300 |
| 2023-04-12 | 5.700 | 5.900 | 5.670 | 5.900 | 5.709 | 17,945,500 |
| 2023-04-11 | 5.780 | 5.800 | 5.550 | 5.670 | 5.486 | 15,304,800 |
| 2023-04-10 | 5.760 | 5.950 | 5.740 | 5.820 | 5.631 | 23,394,900 |
| 2023-04-07 | 5.710 | 5.780 | 5.660 | 5.760 | 5.573 | 10,996,000 |
| 2023-04-06 | 5.660 | 5.770 | 5.640 | 5.740 | 5.554 | 12,222,500 |
| 2023-04-04 | 5.810 | 5.810 | 5.610 | 5.700 | 5.515 | 21,059,589 |
| 2023-04-03 | 5.890 | 5.890 | 5.730 | 5.850 | 5.660 | 16,222,238 |
| 2023-03-31 | 5.770 | 5.890 | 5.770 | 5.860 | 5.670 | 10,681,426 |
| 2023-03-30 | 5.900 | 5.980 | 5.750 | 5.770 | 5.583 | 13,118,001 |
| 2023-03-29 | 5.880 | 6.020 | 5.800 | 5.930 | 5.738 | 16,766,700 |
| 2023-03-28 | 6.010 | 6.010 | 5.820 | 5.850 | 5.660 | 19,769,331 |
| 2023-03-27 | 6.010 | 6.090 | 5.940 | 6.010 | 5.815 | 19,581,400 |
| 2023-03-24 | 5.960 | 6.090 | 5.910 | 6.050 | 5.854 | 26,361,514 |
| 2023-03-23 | 6.200 | 6.220 | 5.970 | 6.010 | 5.815 | 43,335,204 |
| 2023-03-22 | 6.330 | 6.370 | 6.110 | 6.250 | 6.047 | 38,894,647 |
| 2023-03-21 | 6.350 | 6.660 | 6.220 | 6.280 | 6.077 | 53,989,611 |
| 2023-03-20 | 6.580 | 6.580 | 6.220 | 6.220 | 6.018 | 48,685,997 |
| 2023-03-17 | 6.040 | 6.580 | 5.960 | 6.410 | 6.202 | 63,788,246 |
| 2023-03-16 | 5.770 | 6.090 | 5.700 | 6.090 | 5.893 | 61,047,738 |
| 2023-03-15 | 5.400 | 6.210 | 5.390 | 5.870 | 5.680 | 66,503,213 |
| 2023-03-14 | 5.550 | 5.580 | 5.270 | 5.440 | 5.264 | 31,258,200 |
| 2023-03-13 | 5.580 | 5.740 | 5.460 | 5.620 | 5.438 | 35,067,066 |
| 2023-03-10 | 5.330 | 5.580 | 5.300 | 5.580 | 5.399 | 29,423,101 |
| 2023-03-09 | 5.290 | 5.360 | 5.260 | 5.330 | 5.157 | 4,469,600 |
| 2023-03-08 | 5.200 | 5.300 | 5.190 | 5.300 | 5.128 | 5,805,100 |
| 2023-03-07 | 5.380 | 5.380 | 5.200 | 5.200 | 5.032 | 7,289,600 |
| 2023-03-06 | 5.380 | 5.430 | 5.360 | 5.390 | 5.215 | 5,533,300 |
| 2023-03-03 | 5.410 | 5.450 | 5.340 | 5.390 | 5.215 | 6,520,269 |
| 2023-03-02 | 5.410 | 5.490 | 5.390 | 5.430 | 5.254 | 8,584,200 |
| 2023-03-01 | 5.350 | 5.410 | 5.320 | 5.410 | 5.235 | 6,920,200 |
| 2023-02-28 | 5.330 | 5.440 | 5.270 | 5.350 | 5.177 | 8,382,300 |
| 2023-02-27 | 5.330 | 5.350 | 5.230 | 5.340 | 5.167 | 8,847,000 |
| 2023-02-24 | 5.380 | 5.400 | 5.310 | 5.340 | 5.167 | 6,316,614 |
| 2023-02-23 | 5.450 | 5.450 | 5.350 | 5.380 | 5.206 | 6,335,641 |
| 2023-02-22 | 5.400 | 5.460 | 5.380 | 5.410 | 5.235 | 6,883,700 |
| 2023-02-21 | 5.450 | 5.510 | 5.390 | 5.450 | 5.273 | 8,272,900 |
| 2023-02-20 | 5.350 | 5.470 | 5.270 | 5.460 | 5.283 | 14,615,100 |
| 2023-02-17 | 5.330 | 5.420 | 5.280 | 5.280 | 5.109 | 10,659,268 |
| 2023-02-16 | 5.550 | 5.560 | 5.280 | 5.340 | 5.167 | 14,131,800 |
| 2023-02-15 | 5.570 | 5.570 | 5.510 | 5.560 | 5.380 | 7,656,900 |
| 2023-02-14 | 5.520 | 5.580 | 5.510 | 5.540 | 5.360 | 9,613,500 |
| 2023-02-13 | 5.540 | 5.560 | 5.470 | 5.510 | 5.331 | 12,847,514 |
| 2023-02-10 | 5.580 | 5.630 | 5.520 | 5.560 | 5.380 | 9,030,800 |
| 2023-02-09 | 5.580 | 5.610 | 5.510 | 5.610 | 5.428 | 12,035,869 |
| 2023-02-08 | 5.630 | 5.660 | 5.500 | 5.560 | 5.380 | 16,519,279 |
| 2023-02-07 | 5.500 | 5.760 | 5.470 | 5.670 | 5.486 | 28,394,352 |
| 2023-02-06 | 5.460 | 5.510 | 5.410 | 5.490 | 5.312 | 13,746,652 |
| 2023-02-03 | 5.510 | 5.590 | 5.430 | 5.510 | 5.331 | 18,023,400 |
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.