Ningbo Cixing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8.170 | 8.390 | 8.160 | 8.350 | 8.223 | 31,940,547 |
| 2025-04-22 | 8.170 | 8.220 | 8.090 | 8.100 | 7.977 | 16,382,915 |
| 2025-04-21 | 8.020 | 8.260 | 8.020 | 8.250 | 8.124 | 24,346,011 |
| 2025-04-18 | 7.940 | 8.190 | 7.820 | 8.100 | 7.977 | 28,821,815 |
| 2025-04-17 | 8.050 | 8.170 | 7.960 | 7.980 | 7.859 | 25,840,101 |
| 2025-04-16 | 8.400 | 8.460 | 8.030 | 8.110 | 7.987 | 36,676,223 |
| 2025-04-15 | 8.360 | 8.590 | 8.270 | 8.540 | 8.410 | 34,309,301 |
| 2025-04-14 | 8.400 | 8.540 | 8.310 | 8.370 | 8.243 | 25,465,510 |
| 2025-04-11 | 8.090 | 8.390 | 8.080 | 8.270 | 8.144 | 28,399,700 |
| 2025-04-10 | 8.260 | 8.540 | 8.190 | 8.190 | 8.065 | 48,740,600 |
| 2025-04-09 | 7.360 | 8.050 | 6.920 | 7.970 | 7.849 | 54,318,700 |
| 2025-04-08 | 7.510 | 7.910 | 7.280 | 7.590 | 7.475 | 54,048,825 |
| 2025-04-07 | 8.210 | 8.320 | 7.300 | 7.300 | 7.189 | 62,062,816 |
| 2025-04-03 | 9.230 | 9.540 | 9.120 | 9.120 | 8.981 | 32,076,908 |
| 2025-04-02 | 9.590 | 9.810 | 9.420 | 9.440 | 9.296 | 29,061,344 |
| 2025-04-01 | 9.560 | 9.720 | 9.500 | 9.630 | 9.483 | 28,123,840 |
| 2025-03-31 | 9.900 | 9.950 | 9.280 | 9.620 | 9.474 | 51,683,156 |
| 2025-03-28 | 10.220 | 10.720 | 10.030 | 10.060 | 9.907 | 53,846,900 |
| 2025-03-27 | 10.770 | 10.830 | 10.290 | 10.320 | 10.163 | 56,865,100 |
| 2025-03-26 | 9.680 | 11.100 | 9.550 | 10.800 | 10.636 | 93,470,558 |
| 2025-03-25 | 10.020 | 10.360 | 9.760 | 9.800 | 9.651 | 47,237,800 |
| 2025-03-24 | 10.730 | 11.110 | 9.700 | 10.220 | 10.064 | 86,203,608 |
| 2025-03-21 | 10.200 | 10.850 | 10.090 | 10.730 | 10.567 | 93,931,913 |
| 2025-03-20 | 10.050 | 10.500 | 9.950 | 10.300 | 10.143 | 60,435,825 |
| 2025-03-19 | 10.100 | 10.440 | 10.060 | 10.080 | 9.927 | 62,957,114 |
| 2025-03-18 | 9.890 | 10.220 | 9.880 | 10.220 | 10.064 | 60,159,270 |
| 2025-03-17 | 9.810 | 10.090 | 9.720 | 9.930 | 9.779 | 51,217,642 |
| 2025-03-14 | 9.400 | 9.840 | 9.350 | 9.820 | 9.671 | 47,293,331 |
| 2025-03-13 | 9.730 | 9.780 | 9.300 | 9.410 | 9.267 | 44,432,793 |
| 2025-03-12 | 9.530 | 10.120 | 9.520 | 9.780 | 9.631 | 59,424,437 |
| 2025-03-11 | 9.500 | 9.650 | 9.280 | 9.520 | 9.375 | 44,201,741 |
| 2025-03-10 | 9.600 | 9.770 | 9.430 | 9.690 | 9.543 | 37,313,300 |
| 2025-03-07 | 10.010 | 10.010 | 9.550 | 9.650 | 9.503 | 67,843,412 |
| 2025-03-06 | 9.850 | 10.180 | 9.800 | 10.100 | 9.946 | 69,004,725 |
| 2025-03-05 | 9.710 | 9.940 | 9.440 | 9.850 | 9.700 | 66,550,030 |
| 2025-03-04 | 9.750 | 9.950 | 9.620 | 9.800 | 9.651 | 63,085,152 |
| 2025-03-03 | 10.350 | 10.500 | 9.510 | 9.780 | 9.631 | 94,549,326 |
| 2025-02-28 | 10.870 | 11.380 | 10.200 | 10.350 | 10.192 | 121,367,399 |
| 2025-02-27 | 10.210 | 10.990 | 10.000 | 10.420 | 10.261 | 147,213,657 |
| 2025-02-26 | 9.000 | 10.580 | 8.990 | 10.200 | 10.045 | 153,306,441 |
| 2025-02-25 | 9.140 | 9.220 | 8.920 | 8.990 | 8.853 | 63,461,586 |
| 2025-02-24 | 9.450 | 9.540 | 9.220 | 9.280 | 9.139 | 63,120,500 |
| 2025-02-21 | 9.360 | 9.770 | 9.120 | 9.610 | 9.464 | 99,672,846 |
| 2025-02-20 | 9.450 | 9.500 | 9.220 | 9.440 | 9.296 | 84,990,267 |
| 2025-02-19 | 9.020 | 9.970 | 8.980 | 9.600 | 9.454 | 141,137,785 |
| 2025-02-18 | 8.910 | 9.280 | 8.810 | 9.150 | 9.011 | 132,850,209 |
| 2025-02-17 | 8.490 | 9.070 | 8.490 | 9.000 | 8.863 | 115,929,521 |
| 2025-02-14 | 8.550 | 8.750 | 8.290 | 8.580 | 8.449 | 76,012,437 |
| 2025-02-13 | 8.780 | 9.110 | 8.730 | 8.750 | 8.617 | 98,346,888 |
| 2025-02-12 | 8.730 | 8.840 | 8.660 | 8.770 | 8.637 | 70,008,623 |
| 2025-02-11 | 8.800 | 8.930 | 8.570 | 8.860 | 8.725 | 94,611,171 |
| 2025-02-10 | 9.040 | 9.120 | 8.730 | 8.830 | 8.696 | 133,630,488 |
| 2025-02-07 | 8.220 | 9.600 | 8.200 | 9.270 | 9.129 | 190,072,933 |
| 2025-02-06 | 7.900 | 8.880 | 7.900 | 8.580 | 8.449 | 193,380,741 |
| 2025-02-05 | 9.880 | 9.880 | 9.880 | 9.880 | 9.730 | 0 |
| 2025-01-27 | 9.880 | 9.880 | 9.880 | 9.880 | 9.730 | 0 |
| 2025-01-24 | 9.880 | 9.880 | 9.880 | 9.880 | 9.730 | 0 |
| 2025-01-23 | 9.880 | 9.880 | 9.880 | 9.880 | 9.730 | 0 |
| 2025-01-22 | 9.880 | 9.880 | 9.880 | 9.880 | 9.730 | 0 |
| 2025-01-21 | 9.880 | 9.880 | 9.880 | 9.880 | 9.730 | 0 |
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.