Ningbo Cixing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.750 | 8.950 | 7.750 | 8.550 | 8.420 | 102,444,978 |
| 2024-10-24 | 7.330 | 8.080 | 7.210 | 7.750 | 7.632 | 63,730,993 |
| 2024-10-23 | 7.510 | 7.640 | 7.350 | 7.400 | 7.287 | 37,919,365 |
| 2024-10-22 | 7.650 | 7.800 | 7.460 | 7.550 | 7.435 | 48,438,958 |
| 2024-10-21 | 7.400 | 7.990 | 7.280 | 7.650 | 7.534 | 63,552,447 |
| 2024-10-18 | 7.120 | 7.500 | 7.040 | 7.290 | 7.179 | 47,823,887 |
| 2024-10-17 | 6.940 | 7.310 | 6.940 | 7.190 | 7.081 | 44,000,000 |
| 2024-10-16 | 6.900 | 7.090 | 6.840 | 6.950 | 6.844 | 31,838,200 |
| 2024-10-15 | 6.670 | 7.450 | 6.550 | 7.070 | 6.962 | 51,150,509 |
| 2024-10-14 | 6.520 | 6.760 | 6.310 | 6.740 | 6.637 | 25,997,994 |
| 2024-10-11 | 6.850 | 6.850 | 6.410 | 6.500 | 6.401 | 26,990,429 |
| 2024-10-10 | 6.970 | 7.240 | 6.870 | 6.910 | 6.805 | 29,615,579 |
| 2024-10-09 | 7.600 | 7.640 | 6.880 | 6.890 | 6.785 | 54,582,125 |
| 2024-10-08 | 8.160 | 8.160 | 7.200 | 8.000 | 7.878 | 69,376,729 |
| 2024-09-30 | 6.080 | 6.840 | 6.010 | 6.800 | 6.697 | 47,332,156 |
| 2024-09-27 | 5.720 | 5.970 | 5.630 | 5.880 | 5.791 | 26,276,815 |
| 2024-09-26 | 5.520 | 5.740 | 5.500 | 5.730 | 5.544 | 15,528,625 |
| 2024-09-25 | 5.570 | 5.670 | 5.520 | 5.530 | 5.351 | 16,465,900 |
| 2024-09-24 | 5.340 | 5.520 | 5.320 | 5.510 | 5.331 | 13,490,385 |
| 2024-09-23 | 5.300 | 5.380 | 5.280 | 5.350 | 5.177 | 7,329,800 |
| 2024-09-20 | 5.300 | 5.350 | 5.260 | 5.330 | 5.157 | 6,656,000 |
| 2024-09-19 | 5.220 | 5.330 | 5.180 | 5.320 | 5.148 | 9,819,401 |
| 2024-09-18 | 5.210 | 5.280 | 5.080 | 5.190 | 5.022 | 9,469,749 |
| 2024-09-13 | 5.310 | 5.490 | 5.220 | 5.230 | 5.061 | 12,894,772 |
| 2024-09-12 | 5.270 | 5.490 | 5.270 | 5.330 | 5.157 | 9,225,422 |
| 2024-09-11 | 5.260 | 5.320 | 5.230 | 5.260 | 5.090 | 5,993,635 |
| 2024-09-10 | 5.240 | 5.320 | 5.130 | 5.310 | 5.138 | 8,379,336 |
| 2024-09-09 | 5.250 | 5.320 | 5.210 | 5.240 | 5.070 | 7,144,800 |
| 2024-09-06 | 5.440 | 5.450 | 5.280 | 5.290 | 5.119 | 9,345,920 |
| 2024-09-05 | 5.380 | 5.490 | 5.380 | 5.450 | 5.273 | 8,070,675 |
| 2024-09-04 | 5.420 | 5.480 | 5.370 | 5.400 | 5.225 | 10,478,901 |
| 2024-09-03 | 5.400 | 5.550 | 5.400 | 5.480 | 5.302 | 12,129,401 |
| 2024-09-02 | 5.550 | 5.580 | 5.390 | 5.400 | 5.225 | 12,960,001 |
| 2024-08-30 | 5.430 | 5.620 | 5.390 | 5.550 | 5.370 | 19,627,000 |
| 2024-08-29 | 5.170 | 5.460 | 5.130 | 5.410 | 5.235 | 16,133,400 |
| 2024-08-28 | 5.170 | 5.270 | 5.110 | 5.190 | 5.022 | 12,215,235 |
| 2024-08-27 | 5.280 | 5.290 | 5.110 | 5.130 | 4.964 | 11,061,401 |
| 2024-08-26 | 5.280 | 5.350 | 5.220 | 5.310 | 5.138 | 9,357,700 |
| 2024-08-23 | 5.210 | 5.360 | 5.190 | 5.320 | 5.148 | 10,693,228 |
| 2024-08-22 | 5.400 | 5.450 | 5.220 | 5.230 | 5.061 | 12,354,999 |
| 2024-08-21 | 5.450 | 5.570 | 5.370 | 5.400 | 5.225 | 16,356,388 |
| 2024-08-20 | 5.420 | 5.600 | 5.370 | 5.510 | 5.331 | 23,652,099 |
| 2024-08-19 | 5.480 | 5.580 | 5.430 | 5.430 | 5.254 | 11,074,100 |
| 2024-08-16 | 5.390 | 5.550 | 5.370 | 5.500 | 5.322 | 15,286,500 |
| 2024-08-15 | 5.260 | 5.410 | 5.210 | 5.390 | 5.215 | 12,222,004 |
| 2024-08-14 | 5.260 | 5.360 | 5.250 | 5.270 | 5.099 | 7,522,400 |
| 2024-08-13 | 5.220 | 5.280 | 5.170 | 5.250 | 5.080 | 6,565,600 |
| 2024-08-12 | 5.250 | 5.310 | 5.200 | 5.220 | 5.051 | 7,876,500 |
| 2024-08-09 | 5.400 | 5.450 | 5.290 | 5.300 | 5.128 | 13,538,500 |
| 2024-08-08 | 5.440 | 5.480 | 5.270 | 5.360 | 5.186 | 14,764,204 |
| 2024-08-07 | 5.370 | 5.490 | 5.330 | 5.460 | 5.283 | 11,230,400 |
| 2024-08-06 | 5.260 | 5.370 | 5.260 | 5.370 | 5.196 | 10,995,296 |
| 2024-08-05 | 5.390 | 5.460 | 5.200 | 5.200 | 5.032 | 14,630,221 |
| 2024-08-02 | 5.540 | 5.620 | 5.430 | 5.450 | 5.273 | 12,727,100 |
| 2024-08-01 | 5.620 | 5.680 | 5.570 | 5.610 | 5.428 | 14,172,495 |
| 2024-07-31 | 5.440 | 5.620 | 5.420 | 5.610 | 5.428 | 19,023,111 |
| 2024-07-30 | 5.390 | 5.500 | 5.310 | 5.440 | 5.264 | 14,068,111 |
| 2024-07-29 | 5.450 | 5.540 | 5.380 | 5.410 | 5.235 | 21,480,700 |
| 2024-07-26 | 5.440 | 5.520 | 5.240 | 5.480 | 5.302 | 31,428,000 |
| 2024-07-25 | 5.130 | 5.250 | 5.030 | 5.150 | 4.983 | 10,776,155 |
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.