Ningbo Cixing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.490	4.680	4.480	4.590	4.441	4,178,500
2022-05-06	4.450	4.550	4.380	4.510	4.364	4,062,600
2022-05-05	4.490	4.600	4.420	4.520	4.374	5,413,200
2022-04-29	4.200	4.540	4.200	4.490	4.345	9,866,165
2022-04-28	4.260	4.320	4.110	4.170	4.035	6,375,200
2022-04-27	4.090	4.310	4.000	4.300	4.161	6,948,802
2022-04-26	4.410	4.430	4.100	4.130	3.996	7,488,651
2022-04-25	4.710	4.710	4.260	4.340	4.199	8,324,000
2022-04-22	4.860	4.890	4.740	4.790	4.635	4,851,450
2022-04-21	5.090	5.140	4.870	4.920	4.761	6,507,800
2022-04-20	5.150	5.230	5.080	5.140	4.973	5,227,050
2022-04-19	5.090	5.200	5.080	5.150	4.983	3,985,462
2022-04-18	5.100	5.150	4.940	5.110	4.944	4,970,389
2022-04-15	5.250	5.250	5.030	5.080	4.915	4,560,500
2022-04-14	5.210	5.320	5.130	5.210	5.041	5,837,500
2022-04-13	5.260	5.260	5.110	5.140	4.973	4,308,500
2022-04-12	5.100	5.270	5.050	5.260	5.090	5,043,800
2022-04-11	5.350	5.350	5.020	5.100	4.935	7,543,400
2022-04-08	5.460	5.510	5.270	5.370	5.196	7,563,000
2022-04-07	5.600	5.690	5.470	5.480	5.302	7,890,188
2022-04-06	5.560	5.640	5.500	5.640	5.457	9,370,588
2022-04-01	5.490	5.610	5.380	5.560	5.380	11,734,488
2022-03-31	5.530	5.560	5.460	5.470	5.293	5,804,035
2022-03-30	5.580	5.600	5.500	5.530	5.351	5,833,802
2022-03-29	5.670	5.690	5.490	5.550	5.370	5,991,700
2022-03-28	5.640	5.720	5.510	5.680	5.496	4,875,100
2022-03-25	5.650	5.830	5.650	5.670	5.486	7,479,201
2022-03-24	5.780	5.790	5.650	5.650	5.467	6,267,718
2022-03-23	5.820	5.860	5.780	5.830	5.641	4,960,206
2022-03-22	5.760	5.920	5.710	5.820	5.631	8,321,000
2022-03-21	5.850	5.990	5.710	5.840	5.651	10,186,700
2022-03-18	5.790	5.820	5.700	5.790	5.602	10,044,533
2022-03-17	5.970	5.970	5.760	5.790	5.602	16,179,833
2022-03-16	5.820	5.930	5.560	5.880	5.689	13,571,611
2022-03-15	6.150	6.200	5.670	5.680	5.496	11,290,050
2022-03-14	6.350	6.360	6.150	6.150	5.951	8,142,835
2022-03-11	6.270	6.450	6.130	6.400	6.193	8,017,831
2022-03-10	6.380	6.590	6.320	6.320	6.115	8,458,434
2022-03-09	6.310	6.540	6.020	6.320	6.115	8,669,175
2022-03-08	6.490	6.530	6.300	6.300	6.096	6,930,700
2022-03-07	6.680	6.720	6.450	6.490	6.280	6,697,868
2022-03-04	6.870	6.870	6.650	6.690	6.473	10,012,222
2022-03-03	6.880	6.970	6.810	6.860	6.638	6,746,889
2022-03-02	6.900	6.910	6.800	6.900	6.676	6,163,801
2022-03-01	6.800	7.010	6.800	6.860	6.638	7,272,989
2022-02-28	6.830	6.870	6.680	6.780	6.560	7,978,605
2022-02-25	6.810	6.970	6.790	6.830	6.609	8,066,240
2022-02-24	6.930	7.080	6.670	6.730	6.512	12,738,000
2022-02-23	6.800	7.020	6.710	6.950	6.725	9,663,805
2022-02-22	6.750	6.800	6.690	6.780	6.560	7,372,000
2022-02-21	6.490	6.790	6.490	6.780	6.560	9,008,730
2022-02-18	6.510	6.560	6.460	6.520	6.309	7,054,830
2022-02-17	6.680	6.690	6.550	6.570	6.357	6,271,600
2022-02-16	6.630	6.700	6.570	6.680	6.464	3,690,800
2022-02-15	6.640	6.690	6.520	6.570	6.357	4,330,000
2022-02-14	6.510	6.720	6.450	6.650	6.435	5,743,724
2022-02-11	6.670	6.690	6.510	6.510	6.299	6,671,738
2022-02-10	6.750	6.830	6.630	6.700	6.483	10,893,200
2022-02-09	6.800	6.910	6.740	6.880	6.657	5,713,611
2022-02-08	6.690	6.790	6.630	6.790	6.570	5,359,202

← NewerPage 19 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.