Ningbo Cixing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8.150 | 8.180 | 8.050 | 8.150 | 8.127 | 18,100,000 |
| 2025-07-21 | 8.040 | 8.160 | 8.000 | 8.160 | 8.137 | 20,618,511 |
| 2025-07-18 | 8.050 | 8.090 | 7.970 | 8.020 | 7.998 | 13,962,400 |
| 2025-07-17 | 7.960 | 8.050 | 7.940 | 8.050 | 8.028 | 16,424,550 |
| 2025-07-16 | 7.890 | 8.020 | 7.860 | 7.980 | 7.958 | 15,384,751 |
| 2025-07-15 | 7.980 | 8.020 | 7.800 | 7.920 | 7.898 | 15,693,364 |
| 2025-07-14 | 7.960 | 8.000 | 7.920 | 7.980 | 7.958 | 10,926,225 |
| 2025-07-11 | 7.960 | 8.000 | 7.880 | 7.970 | 7.948 | 14,546,200 |
| 2025-07-10 | 7.890 | 7.960 | 7.880 | 7.960 | 7.938 | 10,710,800 |
| 2025-07-09 | 7.950 | 8.050 | 7.910 | 7.940 | 7.918 | 17,156,500 |
| 2025-07-08 | 7.780 | 7.940 | 7.760 | 7.940 | 7.918 | 14,872,600 |
| 2025-07-07 | 7.800 | 7.800 | 7.710 | 7.790 | 7.768 | 9,155,700 |
| 2025-07-04 | 7.870 | 7.890 | 7.780 | 7.790 | 7.768 | 12,409,801 |
| 2025-07-03 | 7.800 | 7.890 | 7.770 | 7.870 | 7.848 | 10,277,500 |
| 2025-07-02 | 7.920 | 7.920 | 7.770 | 7.800 | 7.778 | 13,351,700 |
| 2025-07-01 | 7.980 | 7.980 | 7.870 | 7.920 | 7.898 | 12,926,000 |
| 2025-06-30 | 7.920 | 7.990 | 7.920 | 7.990 | 7.968 | 12,239,852 |
| 2025-06-27 | 8.020 | 8.040 | 7.930 | 7.930 | 7.908 | 15,433,600 |
| 2025-06-26 | 7.960 | 8.100 | 7.920 | 8.010 | 7.988 | 21,018,679 |
| 2025-06-25 | 7.930 | 7.960 | 7.830 | 7.960 | 7.938 | 16,230,300 |
| 2025-06-24 | 7.750 | 7.950 | 7.730 | 7.930 | 7.908 | 17,218,500 |
| 2025-06-23 | 7.600 | 7.800 | 7.530 | 7.750 | 7.729 | 12,249,700 |
| 2025-06-20 | 7.690 | 7.750 | 7.620 | 7.630 | 7.609 | 10,665,200 |
| 2025-06-19 | 7.900 | 7.930 | 7.650 | 7.700 | 7.679 | 15,858,359 |
| 2025-06-18 | 7.950 | 7.950 | 7.780 | 7.910 | 7.888 | 13,426,401 |
| 2025-06-17 | 8.030 | 8.060 | 7.970 | 8.010 | 7.888 | 11,945,190 |
| 2025-06-16 | 7.950 | 8.050 | 7.950 | 8.030 | 7.908 | 11,629,000 |
| 2025-06-13 | 8.170 | 8.210 | 7.980 | 8.000 | 7.878 | 22,538,700 |
| 2025-06-12 | 8.280 | 8.310 | 8.170 | 8.220 | 8.095 | 16,951,000 |
| 2025-06-11 | 8.300 | 8.360 | 8.250 | 8.330 | 8.203 | 16,947,782 |
| 2025-06-10 | 8.610 | 8.610 | 8.220 | 8.300 | 8.174 | 29,626,500 |
| 2025-06-09 | 8.450 | 8.670 | 8.410 | 8.600 | 8.469 | 24,733,715 |
| 2025-06-06 | 8.600 | 8.750 | 8.450 | 8.470 | 8.341 | 30,242,602 |
| 2025-06-05 | 8.850 | 8.890 | 8.520 | 8.590 | 8.459 | 52,415,310 |
| 2025-06-04 | 9.060 | 9.730 | 9.000 | 9.060 | 8.922 | 86,962,371 |
| 2025-06-03 | 8.990 | 8.990 | 8.990 | 8.990 | 8.853 | 0 |
| 2025-05-30 | 8.990 | 8.990 | 8.990 | 8.990 | 8.853 | 0 |
| 2025-05-29 | 8.990 | 8.990 | 8.990 | 8.990 | 8.853 | 0 |
| 2025-05-28 | 8.990 | 8.990 | 8.990 | 8.990 | 8.853 | 0 |
| 2025-05-27 | 8.990 | 8.990 | 8.990 | 8.990 | 8.853 | 0 |
| 2025-05-26 | 8.990 | 8.990 | 8.990 | 8.990 | 8.853 | 0 |
| 2025-05-23 | 8.990 | 8.990 | 8.990 | 8.990 | 8.853 | 0 |
| 2025-05-22 | 8.990 | 8.990 | 8.990 | 8.990 | 8.853 | 0 |
| 2025-05-21 | 8.990 | 8.990 | 8.990 | 8.990 | 8.853 | 0 |
| 2025-05-20 | 8.990 | 8.990 | 8.990 | 8.990 | 8.853 | 0 |
| 2025-05-19 | 8.850 | 9.200 | 8.790 | 8.990 | 8.853 | 49,601,769 |
| 2025-05-16 | 8.610 | 8.820 | 8.600 | 8.690 | 8.558 | 20,780,000 |
| 2025-05-15 | 8.800 | 8.850 | 8.590 | 8.610 | 8.479 | 20,452,700 |
| 2025-05-14 | 8.800 | 8.950 | 8.660 | 8.800 | 8.666 | 28,251,900 |
| 2025-05-13 | 8.910 | 9.020 | 8.810 | 8.870 | 8.735 | 32,226,801 |
| 2025-05-12 | 8.440 | 9.040 | 8.440 | 8.920 | 8.784 | 59,928,269 |
| 2025-05-09 | 8.510 | 8.550 | 8.230 | 8.320 | 8.193 | 20,511,000 |
| 2025-05-08 | 8.370 | 8.560 | 8.330 | 8.510 | 8.380 | 23,221,900 |
| 2025-05-07 | 8.500 | 8.560 | 8.270 | 8.410 | 8.282 | 26,074,200 |
| 2025-05-06 | 8.200 | 8.420 | 8.200 | 8.410 | 8.282 | 25,446,301 |
| 2025-04-30 | 8.000 | 8.150 | 7.980 | 8.150 | 8.026 | 16,281,301 |
| 2025-04-29 | 7.840 | 8.050 | 7.790 | 8.000 | 7.878 | 16,112,196 |
| 2025-04-28 | 8.070 | 8.110 | 7.880 | 7.880 | 7.760 | 18,714,001 |
| 2025-04-25 | 8.120 | 8.190 | 8.050 | 8.080 | 7.957 | 15,742,302 |
| 2025-04-24 | 8.320 | 8.350 | 8.060 | 8.090 | 7.967 | 24,577,701 |
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.