Ningbo Cixing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 9.880 | 9.880 | 9.880 | 9.880 | 9.730 | 0 |
| 2025-01-17 | 9.880 | 9.880 | 9.880 | 9.880 | 9.730 | 0 |
| 2025-01-16 | 9.880 | 9.880 | 9.880 | 9.880 | 9.730 | 0 |
| 2025-01-15 | 9.880 | 9.880 | 9.880 | 9.880 | 9.730 | 0 |
| 2025-01-14 | 8.870 | 10.280 | 8.600 | 9.880 | 9.730 | 229,484,268 |
| 2025-01-13 | 7.140 | 8.570 | 6.980 | 8.570 | 8.440 | 107,575,976 |
| 2025-01-10 | 7.100 | 7.540 | 7.080 | 7.140 | 7.031 | 27,684,100 |
| 2025-01-09 | 7.030 | 7.240 | 7.000 | 7.160 | 7.051 | 14,484,560 |
| 2025-01-08 | 7.150 | 7.200 | 6.810 | 7.090 | 6.982 | 23,225,688 |
| 2025-01-07 | 7.030 | 7.230 | 6.940 | 7.210 | 7.100 | 21,149,400 |
| 2025-01-06 | 7.280 | 7.340 | 6.910 | 6.990 | 6.884 | 33,719,001 |
| 2025-01-03 | 8.240 | 8.330 | 7.340 | 7.370 | 7.258 | 57,122,800 |
| 2025-01-02 | 8.160 | 8.600 | 8.020 | 8.360 | 8.233 | 44,642,648 |
| 2024-12-31 | 8.210 | 8.400 | 8.170 | 8.240 | 8.115 | 32,348,400 |
| 2024-12-30 | 8.300 | 8.440 | 8.170 | 8.190 | 8.065 | 24,535,861 |
| 2024-12-27 | 8.370 | 8.480 | 8.250 | 8.330 | 8.203 | 32,438,537 |
| 2024-12-26 | 8.150 | 8.460 | 8.050 | 8.420 | 8.292 | 41,452,097 |
| 2024-12-25 | 8.080 | 8.270 | 7.930 | 8.190 | 8.065 | 35,260,637 |
| 2024-12-24 | 7.550 | 8.220 | 7.530 | 8.220 | 8.095 | 50,413,400 |
| 2024-12-23 | 7.850 | 7.890 | 7.530 | 7.550 | 7.435 | 20,150,100 |
| 2024-12-20 | 7.800 | 7.950 | 7.770 | 7.850 | 7.731 | 13,094,600 |
| 2024-12-19 | 7.680 | 7.840 | 7.660 | 7.820 | 7.701 | 12,608,000 |
| 2024-12-18 | 7.810 | 7.930 | 7.630 | 7.790 | 7.671 | 14,538,600 |
| 2024-12-17 | 7.980 | 7.980 | 7.660 | 7.780 | 7.662 | 22,011,100 |
| 2024-12-16 | 8.080 | 8.110 | 7.890 | 7.970 | 7.849 | 20,758,700 |
| 2024-12-13 | 8.210 | 8.320 | 8.050 | 8.050 | 7.927 | 25,735,100 |
| 2024-12-12 | 8.300 | 8.490 | 8.070 | 8.280 | 8.154 | 36,058,737 |
| 2024-12-11 | 8.290 | 8.380 | 8.090 | 8.320 | 8.193 | 36,032,559 |
| 2024-12-10 | 8.630 | 8.690 | 8.320 | 8.360 | 8.233 | 46,278,100 |
| 2024-12-09 | 8.310 | 8.620 | 8.180 | 8.370 | 8.243 | 45,805,679 |
| 2024-12-06 | 8.350 | 8.660 | 8.310 | 8.400 | 8.272 | 60,558,625 |
| 2024-12-05 | 7.990 | 8.200 | 7.960 | 8.150 | 8.026 | 32,799,100 |
| 2024-12-04 | 7.960 | 8.250 | 7.850 | 8.020 | 7.898 | 44,491,061 |
| 2024-12-03 | 7.920 | 8.020 | 7.850 | 7.950 | 7.829 | 23,150,301 |
| 2024-12-02 | 7.680 | 8.030 | 7.660 | 7.920 | 7.799 | 33,996,761 |
| 2024-11-29 | 7.520 | 7.710 | 7.400 | 7.660 | 7.543 | 22,774,939 |
| 2024-11-28 | 7.680 | 7.780 | 7.570 | 7.590 | 7.475 | 16,528,200 |
| 2024-11-27 | 7.610 | 7.700 | 7.370 | 7.700 | 7.583 | 19,548,722 |
| 2024-11-26 | 7.800 | 7.860 | 7.590 | 7.700 | 7.583 | 16,826,340 |
| 2024-11-25 | 7.550 | 7.970 | 7.430 | 7.820 | 7.701 | 23,199,500 |
| 2024-11-22 | 7.870 | 8.090 | 7.610 | 7.620 | 7.504 | 31,502,578 |
| 2024-11-21 | 7.780 | 7.980 | 7.690 | 7.920 | 7.799 | 25,438,379 |
| 2024-11-20 | 7.510 | 7.890 | 7.460 | 7.840 | 7.721 | 21,755,443 |
| 2024-11-19 | 7.250 | 7.520 | 7.230 | 7.520 | 7.406 | 20,058,570 |
| 2024-11-18 | 7.680 | 7.760 | 7.180 | 7.250 | 7.140 | 23,758,201 |
| 2024-11-15 | 7.760 | 7.990 | 7.650 | 7.660 | 7.543 | 21,617,900 |
| 2024-11-14 | 8.160 | 8.170 | 7.800 | 7.800 | 7.681 | 23,912,201 |
| 2024-11-13 | 7.980 | 8.380 | 7.910 | 8.180 | 8.056 | 31,596,122 |
| 2024-11-12 | 8.380 | 8.380 | 7.940 | 8.030 | 7.908 | 38,169,348 |
| 2024-11-11 | 8.000 | 8.340 | 7.960 | 8.340 | 8.213 | 40,911,137 |
| 2024-11-08 | 7.990 | 8.140 | 7.920 | 8.010 | 7.888 | 37,635,100 |
| 2024-11-07 | 7.830 | 7.980 | 7.710 | 7.960 | 7.839 | 31,516,034 |
| 2024-11-06 | 7.970 | 8.100 | 7.830 | 7.880 | 7.760 | 37,176,827 |
| 2024-11-05 | 7.870 | 8.070 | 7.740 | 7.980 | 7.859 | 37,242,000 |
| 2024-11-04 | 7.540 | 7.980 | 7.540 | 7.830 | 7.711 | 29,443,200 |
| 2024-11-01 | 8.030 | 8.030 | 7.580 | 7.600 | 7.484 | 42,204,110 |
| 2024-10-31 | 8.050 | 8.290 | 8.040 | 8.100 | 7.977 | 42,277,988 |
| 2024-10-30 | 8.280 | 8.400 | 7.950 | 8.140 | 8.016 | 48,627,638 |
| 2024-10-29 | 8.700 | 8.740 | 8.260 | 8.280 | 8.154 | 69,797,048 |
| 2024-10-28 | 8.350 | 9.200 | 8.330 | 8.910 | 8.774 | 89,370,853 |
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.