Ningbo Cixing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6.570 | 6.580 | 6.480 | 6.510 | 6.492 | 5,434,300 |
| 2026-04-20 | 6.540 | 6.580 | 6.500 | 6.580 | 6.562 | 6,435,201 |
| 2026-04-17 | 6.540 | 6.570 | 6.470 | 6.550 | 6.532 | 6,180,301 |
| 2026-04-16 | 6.550 | 6.580 | 6.480 | 6.560 | 6.542 | 6,367,127 |
| 2026-04-15 | 6.550 | 6.570 | 6.480 | 6.500 | 6.482 | 5,416,927 |
| 2026-04-14 | 6.510 | 6.580 | 6.430 | 6.560 | 6.542 | 10,719,300 |
| 2026-04-13 | 6.430 | 6.520 | 6.410 | 6.510 | 6.492 | 5,070,000 |
| 2026-04-10 | 6.480 | 6.540 | 6.470 | 6.470 | 6.452 | 5,159,869 |
| 2026-04-09 | 6.510 | 6.530 | 6.420 | 6.440 | 6.422 | 5,883,800 |
| 2026-04-08 | 6.450 | 6.570 | 6.440 | 6.560 | 6.542 | 7,597,845 |
| 2026-04-07 | 6.230 | 6.420 | 6.200 | 6.350 | 6.332 | 5,768,127 |
| 2026-04-03 | 6.400 | 6.420 | 6.200 | 6.200 | 6.183 | 5,795,479 |
| 2026-04-02 | 6.510 | 6.520 | 6.360 | 6.400 | 6.382 | 5,582,600 |
| 2026-04-01 | 6.620 | 6.650 | 6.480 | 6.530 | 6.512 | 6,890,050 |
| 2026-03-31 | 6.430 | 6.630 | 6.430 | 6.520 | 6.502 | 11,160,300 |
| 2026-03-30 | 6.400 | 6.460 | 6.330 | 6.450 | 6.432 | 5,850,700 |
| 2026-03-27 | 6.390 | 6.520 | 6.360 | 6.510 | 6.492 | 6,750,200 |
| 2026-03-26 | 6.570 | 6.610 | 6.410 | 6.450 | 6.432 | 6,346,600 |
| 2026-03-25 | 6.490 | 6.570 | 6.480 | 6.550 | 6.532 | 6,655,000 |
| 2026-03-24 | 6.360 | 6.430 | 6.250 | 6.410 | 6.392 | 7,526,900 |
| 2026-03-23 | 6.600 | 6.600 | 6.180 | 6.250 | 6.233 | 12,589,179 |
| 2026-03-20 | 6.900 | 6.930 | 6.700 | 6.700 | 6.681 | 7,858,200 |
| 2026-03-19 | 6.910 | 6.950 | 6.850 | 6.860 | 6.841 | 6,977,000 |
| 2026-03-18 | 7.010 | 7.020 | 6.910 | 7.000 | 6.981 | 7,422,669 |
| 2026-03-17 | 7.070 | 7.120 | 6.970 | 6.980 | 6.961 | 7,100,400 |
| 2026-03-16 | 6.990 | 7.140 | 6.950 | 7.050 | 7.030 | 8,741,700 |
| 2026-03-13 | 7.040 | 7.100 | 6.980 | 7.000 | 6.981 | 7,139,736 |
| 2026-03-12 | 7.100 | 7.130 | 7.010 | 7.020 | 7.001 | 9,875,168 |
| 2026-03-11 | 7.230 | 7.250 | 7.110 | 7.130 | 7.110 | 13,882,800 |
| 2026-03-10 | 7.090 | 7.210 | 7.050 | 7.200 | 7.180 | 15,049,800 |
| 2026-03-09 | 6.970 | 7.020 | 6.880 | 6.990 | 6.971 | 10,788,400 |
| 2026-03-06 | 6.980 | 7.080 | 6.940 | 7.070 | 7.050 | 6,929,700 |
| 2026-03-05 | 6.960 | 7.070 | 6.960 | 6.990 | 6.971 | 10,700,601 |
| 2026-03-04 | 6.920 | 6.960 | 6.770 | 6.830 | 6.811 | 11,624,432 |
| 2026-03-03 | 7.280 | 7.310 | 6.920 | 6.930 | 6.911 | 16,612,000 |
| 2026-03-02 | 7.370 | 7.410 | 7.180 | 7.240 | 7.220 | 15,525,240 |
| 2026-02-27 | 7.460 | 7.520 | 7.420 | 7.480 | 7.459 | 10,929,207 |
| 2026-02-26 | 7.440 | 7.480 | 7.400 | 7.470 | 7.449 | 10,835,336 |
| 2026-02-25 | 7.410 | 7.480 | 7.390 | 7.430 | 7.409 | 11,023,936 |
| 2026-02-24 | 7.420 | 7.440 | 7.370 | 7.410 | 7.389 | 10,834,600 |
| 2026-02-13 | 7.290 | 7.470 | 7.290 | 7.350 | 7.330 | 11,578,300 |
| 2026-02-12 | 7.390 | 7.390 | 7.250 | 7.310 | 7.290 | 10,422,700 |
| 2026-02-11 | 7.430 | 7.550 | 7.350 | 7.360 | 7.340 | 13,612,100 |
| 2026-02-10 | 7.320 | 7.540 | 7.300 | 7.420 | 7.399 | 17,933,136 |
| 2026-02-09 | 7.250 | 7.360 | 7.230 | 7.340 | 7.320 | 12,075,899 |
| 2026-02-06 | 7.130 | 7.260 | 7.100 | 7.190 | 7.170 | 9,725,964 |
| 2026-02-05 | 7.200 | 7.230 | 7.120 | 7.120 | 7.100 | 10,003,300 |
| 2026-02-04 | 7.220 | 7.330 | 7.180 | 7.280 | 7.260 | 10,610,000 |
| 2026-02-03 | 7.140 | 7.240 | 7.130 | 7.230 | 7.210 | 8,358,499 |
| 2026-02-02 | 7.160 | 7.230 | 7.070 | 7.090 | 7.070 | 9,891,950 |
| 2026-01-30 | 7.320 | 7.350 | 7.140 | 7.180 | 7.160 | 14,469,899 |
| 2026-01-29 | 7.400 | 7.500 | 7.330 | 7.340 | 7.320 | 14,194,800 |
| 2026-01-28 | 7.480 | 7.570 | 7.460 | 7.510 | 7.489 | 17,141,094 |
| 2026-01-27 | 7.450 | 7.510 | 7.250 | 7.490 | 7.469 | 18,229,162 |
| 2026-01-26 | 7.620 | 7.650 | 7.420 | 7.460 | 7.439 | 16,432,603 |
| 2026-01-23 | 7.500 | 7.670 | 7.490 | 7.630 | 7.609 | 19,041,403 |
| 2026-01-22 | 7.510 | 7.610 | 7.480 | 7.510 | 7.489 | 14,929,800 |
| 2026-01-21 | 7.420 | 7.560 | 7.400 | 7.540 | 7.519 | 14,385,400 |
| 2026-01-20 | 7.550 | 7.580 | 7.430 | 7.470 | 7.449 | 14,280,453 |
| 2026-01-19 | 7.600 | 7.600 | 7.450 | 7.550 | 7.529 | 15,480,579 |
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.