Ningbo Cixing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 7.000 | 7.730 | 6.970 | 7.590 | 7.344 | 21,796,167 |
| 2021-11-04 | 6.880 | 7.000 | 6.830 | 6.960 | 6.734 | 4,025,800 |
| 2021-11-03 | 6.710 | 6.980 | 6.710 | 6.940 | 6.715 | 5,570,203 |
| 2021-11-02 | 6.970 | 7.120 | 6.670 | 6.710 | 6.493 | 9,406,097 |
| 2021-11-01 | 6.770 | 6.980 | 6.720 | 6.980 | 6.754 | 7,264,209 |
| 2021-10-29 | 6.860 | 6.900 | 6.710 | 6.770 | 6.551 | 5,732,301 |
| 2021-10-28 | 6.970 | 7.080 | 6.670 | 6.740 | 6.522 | 6,209,115 |
| 2021-10-27 | 7.050 | 7.090 | 6.910 | 7.020 | 6.793 | 6,409,612 |
| 2021-10-26 | 7.210 | 7.260 | 7.110 | 7.130 | 6.899 | 5,175,412 |
| 2021-10-25 | 7.150 | 7.190 | 6.960 | 7.130 | 6.899 | 5,319,603 |
| 2021-10-22 | 7.480 | 7.480 | 7.130 | 7.150 | 6.918 | 8,236,303 |
| 2021-10-21 | 7.410 | 7.500 | 7.270 | 7.480 | 7.238 | 7,969,600 |
| 2021-10-20 | 7.590 | 7.590 | 7.380 | 7.400 | 7.160 | 8,261,003 |
| 2021-10-19 | 7.970 | 7.970 | 7.540 | 7.570 | 7.325 | 10,342,404 |
| 2021-10-18 | 7.890 | 8.060 | 7.720 | 7.870 | 7.615 | 6,579,503 |
| 2021-10-15 | 7.820 | 7.930 | 7.750 | 7.800 | 7.547 | 3,985,140 |
| 2021-10-14 | 7.660 | 7.980 | 7.610 | 7.870 | 7.615 | 7,978,260 |
← NewerPage 21 of 21 · 1,217 trading days
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.