Ningbo Cixing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 6.850 | 6.890 | 6.510 | 6.600 | 6.386 | 36,183,244 |
| 2022-08-01 | 7.140 | 7.200 | 6.810 | 7.030 | 6.802 | 55,211,019 |
| 2022-07-29 | 7.710 | 7.850 | 7.000 | 7.140 | 6.909 | 92,946,777 |
| 2022-07-28 | 6.280 | 7.460 | 6.160 | 7.460 | 7.218 | 92,551,905 |
| 2022-07-27 | 6.060 | 6.270 | 6.020 | 6.220 | 6.018 | 12,940,814 |
| 2022-07-26 | 6.020 | 6.060 | 5.820 | 6.060 | 5.864 | 9,623,401 |
| 2022-07-25 | 6.180 | 6.190 | 5.950 | 5.970 | 5.777 | 12,663,863 |
| 2022-07-22 | 6.130 | 6.360 | 6.100 | 6.210 | 6.009 | 19,310,599 |
| 2022-07-21 | 5.990 | 6.160 | 5.980 | 6.120 | 5.922 | 12,493,100 |
| 2022-07-20 | 6.050 | 6.070 | 5.940 | 6.030 | 5.835 | 10,434,347 |
| 2022-07-19 | 5.960 | 6.090 | 5.900 | 6.050 | 5.854 | 12,253,055 |
| 2022-07-18 | 5.820 | 5.940 | 5.790 | 5.940 | 5.748 | 9,638,500 |
| 2022-07-15 | 5.880 | 6.110 | 5.780 | 5.790 | 5.602 | 13,869,886 |
| 2022-07-14 | 5.840 | 5.980 | 5.780 | 5.940 | 5.748 | 9,831,850 |
| 2022-07-13 | 5.760 | 5.870 | 5.620 | 5.810 | 5.622 | 7,689,201 |
| 2022-07-12 | 5.890 | 5.910 | 5.660 | 5.660 | 5.477 | 9,989,800 |
| 2022-07-11 | 6.000 | 6.040 | 5.800 | 5.890 | 5.699 | 10,325,750 |
| 2022-07-08 | 5.900 | 6.190 | 5.900 | 6.000 | 5.806 | 16,929,350 |
| 2022-07-07 | 5.870 | 5.960 | 5.750 | 5.920 | 5.728 | 11,335,350 |
| 2022-07-06 | 5.790 | 5.940 | 5.680 | 5.860 | 5.670 | 13,006,700 |
| 2022-07-05 | 5.950 | 6.040 | 5.700 | 5.790 | 5.602 | 20,101,400 |
| 2022-07-04 | 6.090 | 6.140 | 5.940 | 5.990 | 5.796 | 14,065,200 |
| 2022-07-01 | 6.050 | 6.210 | 5.970 | 6.090 | 5.893 | 19,443,490 |
| 2022-06-30 | 6.090 | 6.180 | 5.980 | 6.090 | 5.893 | 21,047,387 |
| 2022-06-29 | 6.550 | 6.550 | 6.060 | 6.070 | 5.873 | 36,056,226 |
| 2022-06-28 | 6.560 | 7.000 | 6.400 | 6.630 | 6.415 | 49,687,978 |
| 2022-06-27 | 6.100 | 7.200 | 5.850 | 6.800 | 6.580 | 63,224,240 |
| 2022-06-24 | 5.580 | 6.210 | 5.510 | 6.090 | 5.893 | 40,493,590 |
| 2022-06-23 | 5.320 | 5.750 | 5.250 | 5.630 | 5.448 | 30,312,801 |
| 2022-06-22 | 5.200 | 5.440 | 5.120 | 5.330 | 5.157 | 18,792,703 |
| 2022-06-21 | 5.100 | 5.570 | 5.060 | 5.240 | 5.070 | 22,641,799 |
| 2022-06-20 | 5.100 | 5.140 | 5.060 | 5.070 | 4.906 | 4,690,800 |
| 2022-06-17 | 5.020 | 5.080 | 4.940 | 5.050 | 4.886 | 5,509,791 |
| 2022-06-16 | 5.040 | 5.090 | 5.000 | 5.040 | 4.877 | 5,520,500 |
| 2022-06-15 | 5.090 | 5.160 | 5.020 | 5.030 | 4.867 | 9,221,265 |
| 2022-06-14 | 4.940 | 5.150 | 4.830 | 5.120 | 4.954 | 10,627,000 |
| 2022-06-13 | 4.880 | 5.000 | 4.830 | 5.000 | 4.838 | 6,676,700 |
| 2022-06-10 | 4.760 | 4.890 | 4.750 | 4.890 | 4.732 | 5,007,800 |
| 2022-06-09 | 4.890 | 4.920 | 4.740 | 4.770 | 4.615 | 5,946,300 |
| 2022-06-08 | 4.910 | 4.970 | 4.780 | 4.890 | 4.732 | 5,604,600 |
| 2022-06-07 | 5.010 | 5.030 | 4.870 | 4.910 | 4.751 | 5,138,601 |
| 2022-06-06 | 4.970 | 5.040 | 4.960 | 4.990 | 4.828 | 6,086,692 |
| 2022-06-02 | 4.870 | 4.980 | 4.790 | 4.950 | 4.790 | 6,084,400 |
| 2022-06-01 | 4.800 | 4.940 | 4.780 | 4.850 | 4.693 | 6,642,700 |
| 2022-05-31 | 4.810 | 4.850 | 4.680 | 4.840 | 4.683 | 4,732,200 |
| 2022-05-30 | 4.760 | 4.800 | 4.690 | 4.780 | 4.625 | 4,128,100 |
| 2022-05-27 | 4.800 | 4.850 | 4.690 | 4.720 | 4.567 | 4,676,270 |
| 2022-05-26 | 4.850 | 4.860 | 4.700 | 4.790 | 4.635 | 4,396,300 |
| 2022-05-25 | 4.700 | 4.820 | 4.690 | 4.810 | 4.654 | 3,831,900 |
| 2022-05-24 | 4.990 | 5.030 | 4.700 | 4.700 | 4.548 | 6,412,800 |
| 2022-05-23 | 4.760 | 5.000 | 4.740 | 5.000 | 4.838 | 8,474,800 |
| 2022-05-20 | 4.760 | 4.780 | 4.690 | 4.750 | 4.596 | 3,658,100 |
| 2022-05-19 | 4.640 | 4.750 | 4.580 | 4.730 | 4.577 | 3,595,600 |
| 2022-05-18 | 4.660 | 4.760 | 4.630 | 4.680 | 4.528 | 2,935,815 |
| 2022-05-17 | 4.660 | 4.690 | 4.560 | 4.650 | 4.499 | 2,738,410 |
| 2022-05-16 | 4.720 | 4.740 | 4.620 | 4.660 | 4.509 | 4,081,800 |
| 2022-05-13 | 4.680 | 4.730 | 4.620 | 4.690 | 4.538 | 3,557,500 |
| 2022-05-12 | 4.640 | 4.720 | 4.580 | 4.680 | 4.528 | 3,777,800 |
| 2022-05-11 | 4.630 | 4.760 | 4.610 | 4.610 | 4.461 | 5,580,000 |
| 2022-05-10 | 4.540 | 4.700 | 4.500 | 4.670 | 4.519 | 4,404,200 |
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.