Ningbo Cixing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6.460 | 6.560 | 6.040 | 6.130 | 6.130 | 25,334,100 |
| 2026-07-17 | 6.680 | 6.760 | 6.360 | 6.420 | 6.420 | 22,292,951 |
| 2026-07-16 | 6.660 | 6.760 | 6.620 | 6.710 | 6.710 | 12,162,275 |
| 2026-07-15 | 6.850 | 6.920 | 6.700 | 6.710 | 6.710 | 14,349,500 |
| 2026-07-14 | 6.650 | 6.820 | 6.580 | 6.810 | 6.810 | 14,754,100 |
| 2026-07-13 | 6.900 | 6.900 | 6.560 | 6.650 | 6.650 | 21,743,400 |
| 2026-07-10 | 6.650 | 6.930 | 6.500 | 6.830 | 6.830 | 19,035,900 |
| 2026-07-09 | 6.740 | 6.820 | 6.400 | 6.660 | 6.660 | 20,546,801 |
| 2026-07-08 | 6.880 | 6.940 | 6.620 | 6.720 | 6.720 | 18,934,500 |
| 2026-07-07 | 7.270 | 7.360 | 6.870 | 6.900 | 6.900 | 30,949,100 |
| 2026-07-06 | 7.650 | 7.980 | 7.170 | 7.180 | 7.180 | 37,429,102 |
| 2026-07-03 | 7.150 | 7.620 | 7.140 | 7.440 | 7.440 | 35,412,391 |
| 2026-07-02 | 7.200 | 7.430 | 7.170 | 7.220 | 7.220 | 24,742,600 |
| 2026-07-01 | 7.280 | 7.390 | 7.090 | 7.260 | 7.260 | 29,297,100 |
| 2026-06-30 | 7.120 | 7.440 | 6.940 | 7.370 | 7.370 | 34,885,398 |
| 2026-06-29 | 6.870 | 7.340 | 6.730 | 7.210 | 7.210 | 40,356,680 |
| 2026-06-26 | 7.160 | 7.180 | 6.880 | 6.930 | 6.930 | 28,299,801 |
| 2026-06-25 | 7.550 | 7.550 | 7.140 | 7.200 | 7.200 | 31,997,699 |
| 2026-06-24 | 7.690 | 7.760 | 7.400 | 7.600 | 7.600 | 24,723,801 |
| 2026-06-23 | 7.870 | 7.920 | 7.640 | 7.710 | 7.710 | 29,836,000 |
| 2026-06-22 | 8.080 | 8.140 | 7.760 | 7.970 | 7.970 | 44,221,199 |
| 2026-06-18 | 7.810 | 8.680 | 7.800 | 8.140 | 8.140 | 70,925,203 |
| 2026-06-17 | 8.440 | 8.520 | 7.750 | 7.940 | 7.940 | 73,556,633 |
| 2026-06-16 | 8.500 | 8.720 | 8.310 | 8.380 | 8.380 | 65,993,758 |
| 2026-06-15 | 8.120 | 8.770 | 8.030 | 8.730 | 8.730 | 82,700,461 |
| 2026-06-12 | 7.710 | 8.200 | 7.620 | 8.200 | 8.200 | 80,400,547 |
| 2026-06-11 | 7.300 | 7.750 | 7.130 | 7.750 | 7.750 | 55,718,359 |
| 2026-06-10 | 7.380 | 7.630 | 7.330 | 7.430 | 7.430 | 30,589,119 |
| 2026-06-09 | 7.450 | 7.520 | 7.280 | 7.450 | 7.450 | 30,572,500 |
| 2026-06-08 | 7.530 | 7.650 | 7.390 | 7.450 | 7.450 | 50,847,289 |
| 2026-06-05 | 6.750 | 7.790 | 6.750 | 7.650 | 7.650 | 66,668,789 |
| 2026-06-04 | 6.770 | 6.870 | 6.710 | 6.780 | 6.780 | 10,610,280 |
| 2026-06-03 | 6.770 | 6.980 | 6.720 | 6.820 | 6.820 | 13,672,860 |
| 2026-06-02 | 6.820 | 6.910 | 6.710 | 6.760 | 6.760 | 12,019,200 |
| 2026-06-01 | 6.720 | 6.890 | 6.630 | 6.800 | 6.800 | 10,887,600 |
| 2026-05-29 | 6.940 | 7.010 | 6.700 | 6.740 | 6.740 | 11,969,040 |
| 2026-05-28 | 6.990 | 7.040 | 6.770 | 6.960 | 6.960 | 13,164,900 |
| 2026-05-27 | 7.100 | 7.170 | 6.960 | 6.990 | 6.990 | 12,745,800 |
| 2026-05-26 | 7.200 | 7.300 | 7.040 | 7.140 | 7.140 | 12,702,900 |
| 2026-05-25 | 7.280 | 7.370 | 7.160 | 7.230 | 7.230 | 14,625,310 |
| 2026-05-22 | 7.220 | 7.380 | 7.180 | 7.320 | 7.320 | 16,910,881 |
| 2026-05-21 | 7.420 | 7.520 | 7.280 | 7.290 | 7.290 | 21,301,920 |
| 2026-05-20 | 7.380 | 7.440 | 7.270 | 7.400 | 7.400 | 13,150,650 |
| 2026-05-19 | 7.370 | 7.400 | 7.270 | 7.380 | 7.380 | 11,560,100 |
| 2026-05-18 | 7.220 | 7.440 | 7.210 | 7.340 | 7.340 | 15,538,400 |
| 2026-05-15 | 7.120 | 7.320 | 7.120 | 7.190 | 7.190 | 11,867,100 |
| 2026-05-14 | 7.290 | 7.320 | 7.120 | 7.140 | 7.140 | 10,983,300 |
| 2026-05-13 | 7.180 | 7.330 | 7.160 | 7.290 | 7.290 | 11,588,800 |
| 2026-05-12 | 7.200 | 7.290 | 7.180 | 7.220 | 7.220 | 11,007,070 |
| 2026-05-11 | 7.220 | 7.340 | 7.200 | 7.250 | 7.250 | 13,718,470 |
| 2026-05-08 | 7.100 | 7.220 | 7.100 | 7.210 | 7.190 | 12,218,769 |
| 2026-05-07 | 7.160 | 7.270 | 7.120 | 7.140 | 7.120 | 14,162,389 |
| 2026-05-06 | 7.030 | 7.220 | 6.960 | 7.170 | 7.150 | 22,776,300 |
| 2026-04-30 | 6.910 | 7.090 | 6.870 | 7.040 | 7.021 | 21,613,889 |
| 2026-04-29 | 6.760 | 7.130 | 6.760 | 6.900 | 6.881 | 38,038,387 |
| 2026-04-28 | 6.490 | 6.550 | 6.380 | 6.420 | 6.402 | 7,240,500 |
| 2026-04-27 | 6.390 | 6.510 | 6.310 | 6.500 | 6.482 | 8,591,200 |
| 2026-04-24 | 6.310 | 6.430 | 6.250 | 6.400 | 6.382 | 6,937,600 |
| 2026-04-23 | 6.440 | 6.450 | 6.340 | 6.370 | 6.352 | 6,208,600 |
| 2026-04-22 | 6.490 | 6.500 | 6.420 | 6.450 | 6.432 | 6,483,200 |
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.