Ningbo Cixing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.680	6.800	6.600	6.720	6.502	5,692,484
2022-01-28	6.350	6.700	6.350	6.600	6.386	8,448,000
2022-01-27	6.600	6.600	6.330	6.350	6.144	7,925,600
2022-01-26	6.540	6.680	6.540	6.610	6.396	5,979,934
2022-01-25	6.790	6.840	6.520	6.520	6.309	11,102,458
2022-01-24	6.800	6.960	6.760	6.830	6.609	8,327,051
2022-01-21	6.880	6.950	6.760	6.770	6.551	5,988,101
2022-01-20	7.050	7.100	6.850	6.880	6.657	13,627,861
2022-01-19	7.100	7.170	7.020	7.080	6.851	6,176,200
2022-01-18	7.280	7.320	7.080	7.130	6.899	11,182,926
2022-01-17	7.100	7.340	7.040	7.260	7.025	15,366,834
2022-01-14	7.200	7.240	6.990	7.070	6.841	14,862,500
2022-01-13	7.320	7.350	7.200	7.250	7.015	6,958,624
2022-01-12	7.260	7.360	7.210	7.330	7.092	11,716,200
2022-01-11	7.220	7.300	7.170	7.260	7.025	11,049,900
2022-01-10	7.300	7.340	7.170	7.200	6.967	9,304,300
2022-01-07	7.540	7.580	7.260	7.310	7.073	13,824,200
2022-01-06	7.410	7.640	7.390	7.540	7.296	12,818,300
2022-01-05	7.890	7.890	7.360	7.460	7.218	19,412,645
2022-01-04	7.890	8.020	7.810	7.880	7.625	10,686,638
2021-12-31	7.910	8.060	7.800	7.870	7.615	11,795,522
2021-12-30	7.960	8.070	7.870	7.970	7.712	9,689,301
2021-12-29	8.070	8.160	7.950	7.970	7.712	14,202,100
2021-12-28	8.850	8.920	7.940	8.080	7.818	29,509,862
2021-12-27	8.300	8.840	8.210	8.680	8.399	26,725,300
2021-12-24	8.270	8.310	8.100	8.200	7.934	13,755,203
2021-12-23	7.900	8.380	7.900	8.200	7.934	26,691,631
2021-12-22	7.810	8.060	7.790	7.860	7.605	28,903,820
2021-12-21	9.710	9.850	7.750	7.990	7.731	74,667,052
2021-12-20	8.850	9.650	8.750	9.320	9.018	40,274,615
2021-12-17	8.760	8.860	8.570	8.710	8.428	12,979,900
2021-12-16	8.910	9.360	8.740	8.760	8.476	22,527,700
2021-12-15	8.990	9.020	8.660	8.730	8.447	15,020,000
2021-12-14	8.500	9.200	8.390	8.930	8.641	27,629,722
2021-12-13	8.880	8.970	8.500	8.570	8.292	25,579,950
2021-12-10	9.330	10.000	8.700	8.810	8.525	38,122,834
2021-12-09	9.300	9.330	9.020	9.250	8.950	15,923,661
2021-12-08	8.860	9.370	8.550	9.250	8.950	29,886,870
2021-12-07	9.050	9.210	8.750	8.930	8.641	13,139,801
2021-12-06	9.200	9.220	8.940	9.000	8.708	11,448,956
2021-12-03	9.030	9.330	9.030	9.210	8.912	10,299,200
2021-12-02	9.200	9.310	8.970	9.010	8.718	11,956,400
2021-12-01	8.800	9.440	8.800	9.280	8.979	19,272,810
2021-11-30	9.000	9.000	8.720	8.890	8.602	20,513,200
2021-11-29	9.110	9.280	8.750	8.890	8.602	27,660,470
2021-11-26	9.320	9.450	9.150	9.230	8.931	14,261,250
2021-11-25	9.180	9.450	9.010	9.370	9.066	18,477,698
2021-11-24	9.070	9.300	9.010	9.150	8.853	8,597,864
2021-11-23	8.950	9.210	8.950	9.070	8.776	11,432,291
2021-11-22	8.810	9.070	8.790	9.020	8.728	10,426,764
2021-11-19	8.730	9.100	8.720	8.850	8.563	13,351,800
2021-11-18	8.760	8.880	8.680	8.720	8.437	10,882,600
2021-11-17	8.500	8.920	8.490	8.810	8.525	16,670,276
2021-11-16	8.630	8.670	8.330	8.490	8.215	16,274,700
2021-11-15	8.370	8.750	8.340	8.610	8.331	20,700,803
2021-11-12	8.300	8.410	8.140	8.320	8.050	13,967,750
2021-11-11	8.270	8.320	8.140	8.220	7.954	11,954,801
2021-11-10	8.050	8.290	8.010	8.270	8.002	15,519,703
2021-11-09	7.980	8.100	7.920	8.050	7.789	17,557,708
2021-11-08	7.500	8.140	7.500	7.960	7.702	26,863,403

← NewerPage 20 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.