Ningbo Cixing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.020 | 7.100 | 7.000 | 7.050 | 7.030 | 6,516,302 |
| 2025-10-21 | 6.950 | 7.050 | 6.910 | 7.040 | 7.021 | 9,192,663 |
| 2025-10-20 | 6.900 | 7.010 | 6.870 | 6.950 | 6.931 | 5,775,416 |
| 2025-10-17 | 6.980 | 7.000 | 6.820 | 6.830 | 6.811 | 8,748,253 |
| 2025-10-16 | 7.100 | 7.100 | 6.960 | 6.980 | 6.961 | 8,615,596 |
| 2025-10-15 | 7.000 | 7.120 | 6.950 | 7.110 | 7.090 | 9,318,303 |
| 2025-10-14 | 7.090 | 7.130 | 6.950 | 6.980 | 6.961 | 11,771,170 |
| 2025-10-13 | 6.900 | 7.080 | 6.820 | 7.080 | 7.060 | 11,487,600 |
| 2025-10-10 | 7.070 | 7.160 | 7.040 | 7.100 | 7.080 | 10,265,329 |
| 2025-10-09 | 7.050 | 7.120 | 7.010 | 7.090 | 7.070 | 10,524,093 |
| 2025-09-30 | 7.010 | 7.040 | 6.980 | 7.000 | 6.981 | 7,978,200 |
| 2025-09-29 | 6.940 | 7.040 | 6.850 | 7.010 | 6.991 | 9,951,159 |
| 2025-09-26 | 7.020 | 7.070 | 6.940 | 6.960 | 6.941 | 10,775,800 |
| 2025-09-25 | 7.120 | 7.170 | 7.030 | 7.030 | 7.011 | 11,154,700 |
| 2025-09-24 | 6.990 | 7.130 | 6.960 | 7.130 | 7.110 | 11,679,001 |
| 2025-09-23 | 7.220 | 7.240 | 6.890 | 7.060 | 7.040 | 18,956,200 |
| 2025-09-22 | 7.250 | 7.270 | 7.180 | 7.240 | 7.220 | 8,000,119 |
| 2025-09-19 | 7.350 | 7.380 | 7.220 | 7.260 | 7.240 | 14,717,800 |
| 2025-09-18 | 7.460 | 7.550 | 7.320 | 7.360 | 7.340 | 20,014,400 |
| 2025-09-17 | 7.440 | 7.580 | 7.410 | 7.490 | 7.469 | 16,976,400 |
| 2025-09-16 | 7.300 | 7.450 | 7.280 | 7.450 | 7.429 | 14,779,404 |
| 2025-09-15 | 7.370 | 7.380 | 7.290 | 7.310 | 7.290 | 11,176,300 |
| 2025-09-12 | 7.430 | 7.460 | 7.370 | 7.390 | 7.370 | 12,903,293 |
| 2025-09-11 | 7.370 | 7.440 | 7.270 | 7.430 | 7.409 | 13,908,700 |
| 2025-09-10 | 7.310 | 7.490 | 7.290 | 7.370 | 7.350 | 12,576,695 |
| 2025-09-09 | 7.470 | 7.470 | 7.250 | 7.300 | 7.280 | 15,058,400 |
| 2025-09-08 | 7.410 | 7.500 | 7.380 | 7.470 | 7.449 | 15,166,400 |
| 2025-09-05 | 7.310 | 7.400 | 7.230 | 7.400 | 7.380 | 14,031,446 |
| 2025-09-04 | 7.320 | 7.420 | 7.170 | 7.260 | 7.240 | 16,045,000 |
| 2025-09-03 | 7.520 | 7.610 | 7.290 | 7.320 | 7.300 | 15,687,001 |
| 2025-09-02 | 7.710 | 7.720 | 7.430 | 7.540 | 7.519 | 22,556,700 |
| 2025-09-01 | 7.600 | 7.760 | 7.560 | 7.710 | 7.689 | 18,871,997 |
| 2025-08-29 | 7.760 | 7.780 | 7.610 | 7.610 | 7.589 | 21,896,510 |
| 2025-08-28 | 7.830 | 7.920 | 7.450 | 7.780 | 7.758 | 46,921,748 |
| 2025-08-27 | 8.190 | 8.230 | 7.870 | 7.870 | 7.848 | 39,837,740 |
| 2025-08-26 | 8.100 | 8.240 | 8.060 | 8.170 | 8.147 | 29,759,004 |
| 2025-08-25 | 8.100 | 8.170 | 8.060 | 8.130 | 8.107 | 29,140,109 |
| 2025-08-22 | 8.030 | 8.090 | 8.000 | 8.090 | 8.068 | 22,296,301 |
| 2025-08-21 | 8.090 | 8.120 | 7.990 | 8.030 | 8.008 | 24,519,800 |
| 2025-08-20 | 8.030 | 8.090 | 7.960 | 8.090 | 8.068 | 23,046,990 |
| 2025-08-19 | 8.010 | 8.100 | 7.940 | 8.040 | 8.018 | 25,936,500 |
| 2025-08-18 | 7.930 | 8.070 | 7.930 | 8.010 | 7.988 | 25,737,059 |
| 2025-08-15 | 7.820 | 7.950 | 7.800 | 7.940 | 7.918 | 14,358,900 |
| 2025-08-14 | 7.960 | 8.000 | 7.780 | 7.810 | 7.788 | 20,538,800 |
| 2025-08-13 | 7.970 | 8.020 | 7.920 | 7.990 | 7.968 | 15,901,500 |
| 2025-08-12 | 8.070 | 8.080 | 7.910 | 7.970 | 7.948 | 17,710,100 |
| 2025-08-11 | 8.010 | 8.090 | 8.010 | 8.060 | 8.038 | 15,421,200 |
| 2025-08-08 | 8.080 | 8.130 | 7.970 | 8.010 | 7.988 | 17,735,900 |
| 2025-08-07 | 8.190 | 8.270 | 8.110 | 8.120 | 8.098 | 26,790,300 |
| 2025-08-06 | 7.850 | 8.160 | 7.850 | 8.160 | 8.137 | 27,237,993 |
| 2025-08-05 | 7.800 | 7.930 | 7.800 | 7.880 | 7.858 | 18,408,900 |
| 2025-08-04 | 7.980 | 7.980 | 7.700 | 7.840 | 7.818 | 31,233,500 |
| 2025-08-01 | 8.080 | 8.250 | 8.040 | 8.170 | 8.147 | 15,360,900 |
| 2025-07-31 | 8.130 | 8.210 | 8.040 | 8.080 | 8.058 | 14,958,009 |
| 2025-07-30 | 8.180 | 8.230 | 8.110 | 8.150 | 8.127 | 13,251,300 |
| 2025-07-29 | 8.290 | 8.300 | 8.140 | 8.230 | 8.207 | 17,393,599 |
| 2025-07-28 | 8.350 | 8.400 | 8.270 | 8.320 | 8.297 | 17,877,700 |
| 2025-07-25 | 8.380 | 8.430 | 8.280 | 8.380 | 8.357 | 27,677,705 |
| 2025-07-24 | 8.190 | 8.540 | 8.180 | 8.470 | 8.447 | 58,023,529 |
| 2025-07-23 | 8.110 | 8.180 | 8.060 | 8.080 | 8.058 | 20,769,700 |
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.