Ningbo Cixing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	4.960	5.070	4.950	5.000	4.838	9,192,200
2022-11-01	4.800	4.960	4.790	4.960	4.799	6,563,902
2022-10-31	4.700	4.900	4.670	4.830	4.674	7,915,340
2022-10-28	4.910	5.000	4.670	4.700	4.548	11,143,676
2022-10-27	5.050	5.100	4.950	4.970	4.809	8,806,101
2022-10-26	4.970	5.110	4.960	5.070	4.906	10,875,906
2022-10-25	4.920	5.010	4.850	4.990	4.828	11,100,400
2022-10-24	4.980	5.080	4.910	4.930	4.770	9,119,391
2022-10-21	5.000	5.040	4.870	4.970	4.809	6,860,000
2022-10-20	5.010	5.060	4.880	4.970	4.809	9,744,700
2022-10-19	4.990	5.130	4.940	5.030	4.867	7,602,900
2022-10-18	5.020	5.110	4.930	5.020	4.857	8,484,900
2022-10-17	4.830	5.030	4.790	5.020	4.857	9,333,000
2022-10-14	4.800	4.880	4.780	4.840	4.683	5,584,100
2022-10-13	4.680	4.830	4.680	4.760	4.606	7,963,300
2022-10-12	4.540	4.750	4.480	4.740	4.586	9,310,300
2022-10-11	4.460	4.540	4.400	4.510	4.364	5,421,900
2022-10-10	4.570	4.620	4.420	4.440	4.296	6,389,700
2022-09-30	4.630	4.650	4.560	4.570	4.422	5,830,500
2022-09-29	4.700	4.730	4.580	4.620	4.470	6,740,300
2022-09-28	4.810	4.830	4.660	4.660	4.509	7,037,100
2022-09-27	4.700	4.820	4.700	4.820	4.664	8,315,900
2022-09-26	4.760	4.790	4.650	4.670	4.519	7,739,500
2022-09-23	4.910	4.930	4.670	4.780	4.625	11,380,600
2022-09-22	4.880	4.950	4.860	4.880	4.722	8,317,500
2022-09-21	4.910	4.940	4.810	4.910	4.751	13,793,100
2022-09-20	4.860	4.950	4.830	4.900	4.741	19,187,100
2022-09-19	5.010	5.010	4.790	4.830	4.674	16,276,400
2022-09-16	5.120	5.170	4.990	5.010	4.848	8,255,702
2022-09-15	5.420	5.450	5.060	5.140	4.973	16,716,103
2022-09-14	5.500	5.560	5.370	5.420	5.244	8,419,290
2022-09-13	5.590	5.640	5.550	5.570	5.390	4,398,527
2022-09-09	5.640	5.670	5.530	5.570	5.390	4,911,727
2022-09-08	5.750	5.780	5.620	5.630	5.448	5,666,697
2022-09-07	5.750	5.830	5.710	5.750	5.564	6,262,600
2022-09-06	5.720	5.790	5.670	5.770	5.583	6,008,311
2022-09-05	5.620	5.740	5.590	5.680	5.496	5,248,301
2022-09-02	5.530	5.660	5.520	5.620	5.438	6,079,487
2022-09-01	5.600	5.690	5.520	5.530	5.351	5,893,000
2022-08-31	5.820	5.850	5.620	5.640	5.457	7,778,587
2022-08-30	5.830	5.900	5.750	5.820	5.631	7,653,913
2022-08-29	5.710	5.870	5.680	5.830	5.641	7,618,987
2022-08-26	5.990	6.060	5.770	5.810	5.622	9,389,397
2022-08-25	6.070	6.160	5.840	5.930	5.738	12,559,300
2022-08-24	6.400	6.460	6.040	6.050	5.854	19,279,550
2022-08-23	6.330	6.510	6.320	6.440	6.231	12,072,169
2022-08-22	6.500	6.590	6.340	6.380	6.173	18,095,769
2022-08-19	6.810	6.890	6.520	6.550	6.338	26,643,500
2022-08-18	6.890	6.930	6.650	6.820	6.599	32,586,271
2022-08-17	7.050	7.290	6.980	6.990	6.764	46,764,916
2022-08-16	6.980	7.070	6.900	6.960	6.734	23,693,469
2022-08-15	7.000	7.110	6.820	7.060	6.831	30,289,243
2022-08-12	6.660	7.060	6.620	7.000	6.773	44,656,712
2022-08-11	6.730	6.790	6.650	6.670	6.454	21,249,562
2022-08-10	6.520	6.800	6.460	6.720	6.502	25,539,933
2022-08-09	6.580	6.850	6.520	6.590	6.376	29,432,843
2022-08-08	6.390	6.670	6.350	6.610	6.396	23,271,675
2022-08-05	6.570	6.590	6.360	6.460	6.251	24,919,036
2022-08-04	6.510	6.800	6.330	6.680	6.464	37,688,756
2022-08-03	6.710	6.810	6.260	6.420	6.212	43,351,883

← NewerPage 17 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.