Ningbo Cixing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.660 | 7.740 | 7.580 | 7.630 | 7.609 | 28,477,600 |
| 2026-01-15 | 7.700 | 7.760 | 7.530 | 7.580 | 7.559 | 38,686,098 |
| 2026-01-14 | 7.300 | 7.990 | 7.300 | 7.820 | 7.798 | 67,442,442 |
| 2026-01-13 | 7.460 | 7.480 | 7.310 | 7.330 | 7.310 | 17,473,901 |
| 2026-01-12 | 7.310 | 7.470 | 7.280 | 7.450 | 7.429 | 23,195,668 |
| 2026-01-09 | 7.260 | 7.310 | 7.220 | 7.290 | 7.270 | 14,370,201 |
| 2026-01-08 | 7.140 | 7.290 | 7.120 | 7.280 | 7.260 | 15,714,700 |
| 2026-01-07 | 7.180 | 7.220 | 7.120 | 7.140 | 7.120 | 10,558,400 |
| 2026-01-06 | 7.130 | 7.210 | 7.110 | 7.210 | 7.190 | 11,456,000 |
| 2026-01-05 | 7.070 | 7.140 | 7.050 | 7.130 | 7.110 | 8,364,500 |
| 2025-12-31 | 7.100 | 7.110 | 7.020 | 7.070 | 7.050 | 8,222,701 |
| 2025-12-30 | 7.050 | 7.130 | 7.040 | 7.090 | 7.070 | 7,925,500 |
| 2025-12-29 | 7.200 | 7.220 | 7.040 | 7.100 | 7.080 | 15,516,036 |
| 2025-12-26 | 7.300 | 7.380 | 7.190 | 7.230 | 7.210 | 14,981,536 |
| 2025-12-25 | 7.040 | 7.330 | 7.020 | 7.290 | 7.270 | 16,922,600 |
| 2025-12-24 | 6.980 | 7.070 | 6.980 | 7.040 | 7.021 | 5,539,917 |
| 2025-12-23 | 7.160 | 7.160 | 6.980 | 6.990 | 6.971 | 11,396,700 |
| 2025-12-22 | 7.200 | 7.350 | 7.170 | 7.170 | 7.150 | 12,665,300 |
| 2025-12-19 | 7.030 | 7.170 | 7.000 | 7.150 | 7.130 | 9,872,900 |
| 2025-12-18 | 6.980 | 7.060 | 6.940 | 7.010 | 6.991 | 7,834,494 |
| 2025-12-17 | 6.940 | 7.010 | 6.880 | 6.990 | 6.971 | 8,335,600 |
| 2025-12-16 | 7.100 | 7.120 | 6.940 | 6.950 | 6.931 | 11,120,000 |
| 2025-12-15 | 7.180 | 7.270 | 7.120 | 7.130 | 7.110 | 8,291,200 |
| 2025-12-12 | 7.130 | 7.370 | 7.130 | 7.210 | 7.190 | 11,595,200 |
| 2025-12-11 | 7.200 | 7.300 | 7.110 | 7.180 | 7.160 | 12,990,197 |
| 2025-12-10 | 7.250 | 7.290 | 7.160 | 7.200 | 7.180 | 10,191,900 |
| 2025-12-09 | 7.370 | 7.390 | 7.240 | 7.240 | 7.220 | 11,561,200 |
| 2025-12-08 | 7.460 | 7.510 | 7.380 | 7.400 | 7.380 | 11,523,201 |
| 2025-12-05 | 7.460 | 7.460 | 7.320 | 7.420 | 7.399 | 12,638,500 |
| 2025-12-04 | 7.330 | 7.600 | 7.230 | 7.460 | 7.439 | 22,968,040 |
| 2025-12-03 | 7.530 | 7.540 | 7.310 | 7.340 | 7.320 | 17,870,241 |
| 2025-12-02 | 7.630 | 7.640 | 7.490 | 7.510 | 7.489 | 17,006,600 |
| 2025-12-01 | 7.570 | 7.660 | 7.480 | 7.620 | 7.599 | 18,353,700 |
| 2025-11-28 | 7.650 | 7.760 | 7.530 | 7.600 | 7.579 | 26,659,600 |
| 2025-11-27 | 7.800 | 7.940 | 7.670 | 7.680 | 7.659 | 26,030,600 |
| 2025-11-26 | 7.970 | 8.050 | 7.750 | 7.840 | 7.818 | 37,898,714 |
| 2025-11-25 | 7.750 | 8.080 | 7.680 | 8.070 | 8.048 | 65,958,313 |
| 2025-11-24 | 7.680 | 7.960 | 7.670 | 7.880 | 7.858 | 37,563,327 |
| 2025-11-21 | 7.650 | 7.960 | 7.550 | 7.780 | 7.758 | 44,233,555 |
| 2025-11-20 | 7.700 | 7.850 | 7.510 | 7.710 | 7.689 | 36,248,302 |
| 2025-11-19 | 7.530 | 7.830 | 7.530 | 7.750 | 7.729 | 32,096,499 |
| 2025-11-18 | 7.600 | 7.670 | 7.480 | 7.570 | 7.549 | 14,028,103 |
| 2025-11-17 | 7.530 | 7.690 | 7.450 | 7.630 | 7.609 | 14,939,800 |
| 2025-11-14 | 7.610 | 7.760 | 7.550 | 7.560 | 7.539 | 16,879,872 |
| 2025-11-13 | 7.590 | 7.720 | 7.560 | 7.680 | 7.659 | 21,939,193 |
| 2025-11-12 | 7.700 | 7.720 | 7.450 | 7.630 | 7.609 | 25,670,198 |
| 2025-11-11 | 7.330 | 7.750 | 7.320 | 7.640 | 7.619 | 42,011,540 |
| 2025-11-10 | 7.260 | 7.330 | 7.230 | 7.330 | 7.310 | 7,893,840 |
| 2025-11-07 | 7.230 | 7.300 | 7.230 | 7.260 | 7.240 | 8,343,600 |
| 2025-11-06 | 7.270 | 7.300 | 7.210 | 7.260 | 7.240 | 8,247,101 |
| 2025-11-05 | 7.110 | 7.300 | 7.100 | 7.260 | 7.240 | 14,891,900 |
| 2025-11-04 | 7.160 | 7.210 | 7.110 | 7.170 | 7.150 | 8,776,300 |
| 2025-11-03 | 7.090 | 7.190 | 7.060 | 7.180 | 7.160 | 11,240,216 |
| 2025-10-31 | 7.000 | 7.110 | 6.980 | 7.110 | 7.090 | 9,479,200 |
| 2025-10-30 | 7.110 | 7.110 | 6.990 | 6.990 | 6.971 | 9,022,400 |
| 2025-10-29 | 7.090 | 7.120 | 7.050 | 7.120 | 7.100 | 8,351,100 |
| 2025-10-28 | 7.100 | 7.150 | 7.060 | 7.120 | 7.100 | 8,269,800 |
| 2025-10-27 | 7.180 | 7.190 | 7.050 | 7.100 | 7.080 | 10,193,955 |
| 2025-10-24 | 7.100 | 7.160 | 7.080 | 7.150 | 7.130 | 9,728,900 |
| 2025-10-23 | 7.010 | 7.090 | 6.970 | 7.090 | 7.070 | 6,746,900 |
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.