Ningbo Cixing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.520 | 5.670 | 5.450 | 5.540 | 5.360 | 25,657,458 |
| 2023-02-01 | 5.360 | 5.550 | 5.290 | 5.520 | 5.341 | 26,065,309 |
| 2023-01-31 | 5.210 | 5.350 | 5.200 | 5.320 | 5.148 | 12,373,500 |
| 2023-01-30 | 5.170 | 5.250 | 5.170 | 5.230 | 5.061 | 10,705,309 |
| 2023-01-20 | 5.120 | 5.150 | 5.110 | 5.140 | 4.973 | 6,617,000 |
| 2023-01-19 | 5.070 | 5.100 | 5.060 | 5.090 | 4.925 | 4,053,800 |
| 2023-01-18 | 5.060 | 5.100 | 5.010 | 5.080 | 4.915 | 6,225,500 |
| 2023-01-17 | 5.040 | 5.070 | 5.010 | 5.040 | 4.877 | 4,680,400 |
| 2023-01-16 | 5.000 | 5.040 | 4.980 | 5.040 | 4.877 | 6,219,600 |
| 2023-01-13 | 4.940 | 5.020 | 4.910 | 5.020 | 4.857 | 7,880,951 |
| 2023-01-12 | 4.930 | 5.130 | 4.910 | 4.990 | 4.828 | 12,001,400 |
| 2023-01-11 | 4.960 | 4.970 | 4.910 | 4.930 | 4.770 | 5,296,461 |
| 2023-01-10 | 5.030 | 5.030 | 4.920 | 4.950 | 4.790 | 6,613,570 |
| 2023-01-09 | 5.080 | 5.080 | 5.010 | 5.020 | 4.857 | 6,638,600 |
| 2023-01-06 | 5.020 | 5.070 | 5.000 | 5.030 | 4.867 | 7,314,600 |
| 2023-01-05 | 5.090 | 5.100 | 5.020 | 5.040 | 4.877 | 6,873,239 |
| 2023-01-04 | 5.100 | 5.130 | 5.050 | 5.080 | 4.915 | 10,580,700 |
| 2023-01-03 | 5.010 | 5.240 | 4.980 | 5.130 | 4.964 | 18,664,645 |
| 2022-12-30 | 5.030 | 5.100 | 4.980 | 5.040 | 4.877 | 9,258,700 |
| 2022-12-29 | 4.940 | 5.040 | 4.910 | 4.990 | 4.828 | 13,814,118 |
| 2022-12-28 | 4.760 | 5.100 | 4.700 | 5.010 | 4.848 | 21,250,890 |
| 2022-12-27 | 4.780 | 4.800 | 4.720 | 4.770 | 4.615 | 3,235,901 |
| 2022-12-26 | 4.700 | 4.780 | 4.650 | 4.780 | 4.625 | 3,850,801 |
| 2022-12-23 | 4.610 | 4.730 | 4.600 | 4.650 | 4.499 | 3,928,401 |
| 2022-12-22 | 4.740 | 4.770 | 4.640 | 4.650 | 4.499 | 4,485,600 |
| 2022-12-21 | 4.780 | 4.810 | 4.690 | 4.760 | 4.606 | 4,328,627 |
| 2022-12-20 | 4.740 | 4.830 | 4.700 | 4.770 | 4.615 | 3,053,262 |
| 2022-12-19 | 4.880 | 4.900 | 4.710 | 4.750 | 4.596 | 5,885,200 |
| 2022-12-16 | 4.950 | 4.970 | 4.860 | 4.880 | 4.722 | 5,336,100 |
| 2022-12-15 | 4.960 | 5.020 | 4.940 | 4.980 | 4.819 | 4,049,600 |
| 2022-12-14 | 4.930 | 5.030 | 4.930 | 4.950 | 4.790 | 4,832,001 |
| 2022-12-13 | 4.960 | 5.040 | 4.910 | 4.940 | 4.780 | 6,604,348 |
| 2022-12-12 | 5.010 | 5.020 | 4.940 | 4.950 | 4.790 | 5,520,080 |
| 2022-12-09 | 5.040 | 5.090 | 4.990 | 4.990 | 4.828 | 8,113,746 |
| 2022-12-08 | 5.070 | 5.110 | 5.020 | 5.040 | 4.877 | 6,265,100 |
| 2022-12-07 | 5.110 | 5.130 | 5.060 | 5.090 | 4.925 | 5,171,100 |
| 2022-12-06 | 5.120 | 5.170 | 5.080 | 5.090 | 4.925 | 5,705,564 |
| 2022-12-05 | 5.120 | 5.150 | 5.090 | 5.140 | 4.973 | 7,162,164 |
| 2022-12-02 | 5.020 | 5.100 | 5.010 | 5.090 | 4.925 | 7,397,200 |
| 2022-12-01 | 5.060 | 5.110 | 5.020 | 5.040 | 4.877 | 6,357,264 |
| 2022-11-30 | 5.030 | 5.090 | 5.000 | 5.030 | 4.867 | 6,785,502 |
| 2022-11-29 | 4.910 | 5.070 | 4.900 | 5.060 | 4.896 | 8,580,867 |
| 2022-11-28 | 4.950 | 4.960 | 4.860 | 4.930 | 4.770 | 6,798,600 |
| 2022-11-25 | 5.060 | 5.070 | 4.980 | 4.990 | 4.828 | 6,813,745 |
| 2022-11-24 | 5.080 | 5.150 | 5.040 | 5.060 | 4.896 | 5,952,201 |
| 2022-11-23 | 5.130 | 5.150 | 4.980 | 5.070 | 4.906 | 8,386,500 |
| 2022-11-22 | 5.260 | 5.320 | 5.110 | 5.130 | 4.964 | 11,081,664 |
| 2022-11-21 | 5.280 | 5.340 | 5.220 | 5.290 | 5.119 | 9,694,410 |
| 2022-11-18 | 5.250 | 5.440 | 5.230 | 5.300 | 5.128 | 19,261,876 |
| 2022-11-17 | 5.180 | 5.270 | 5.110 | 5.250 | 5.080 | 13,038,300 |
| 2022-11-16 | 5.140 | 5.250 | 5.110 | 5.180 | 5.012 | 12,756,935 |
| 2022-11-15 | 4.980 | 5.130 | 4.950 | 5.130 | 4.964 | 10,133,800 |
| 2022-11-14 | 5.010 | 5.070 | 4.980 | 5.000 | 4.838 | 7,554,302 |
| 2022-11-11 | 5.110 | 5.150 | 5.030 | 5.030 | 4.867 | 9,101,910 |
| 2022-11-10 | 5.020 | 5.080 | 5.000 | 5.030 | 4.867 | 6,782,900 |
| 2022-11-09 | 5.050 | 5.130 | 5.020 | 5.070 | 4.906 | 7,590,700 |
| 2022-11-08 | 5.070 | 5.120 | 4.990 | 5.050 | 4.886 | 6,457,627 |
| 2022-11-07 | 5.050 | 5.140 | 5.040 | 5.090 | 4.925 | 7,989,900 |
| 2022-11-04 | 4.970 | 5.080 | 4.950 | 5.060 | 4.896 | 8,424,834 |
| 2022-11-03 | 5.030 | 5.040 | 4.920 | 4.970 | 4.809 | 7,582,918 |
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.