Bank of Nanjing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.780	11.870	11.680	11.780	11.780	60,982,598
2026-10-15	11.910	11.940	11.640	11.790	11.790	65,518,303
2026-10-14	11.960	12.150	11.930	11.960	11.960	59,512,691
2026-10-13	12.200	12.230	11.880	11.940	11.940	62,171,880
2026-10-12	11.940	12.260	11.910	12.190	12.190	56,412,414
2026-10-09	12.120	12.200	11.900	11.910	11.910	57,556,332
2026-10-08	11.950	12.180	11.860	12.110	12.110	59,839,709
2026-09-30	11.790	12.040	11.780	11.980	11.980	37,806,964
2026-09-29	11.960	11.970	11.730	11.790	11.790	40,287,399
2026-09-28	11.950	12.110	11.860	11.900	11.900	69,259,417
2026-09-24	11.750	12.030	11.700	11.950	11.950	56,820,507
2026-09-23	11.760	11.850	11.690	11.730	11.730	34,048,703
2026-09-22	11.800	11.810	11.680	11.770	11.770	39,248,732
2026-09-21	11.760	11.840	11.610	11.820	11.820	37,895,923
2026-09-18	11.770	11.940	11.680	11.800	11.800	48,137,958
2026-09-17	11.910	12.010	11.710	11.770	11.770	47,410,721
2026-09-16	12.160	12.190	11.840	11.940	11.940	53,986,052
2026-09-15	12.260	12.280	12.100	12.160	12.160	43,706,666
2026-09-14	12.240	12.410	12.220	12.250	12.250	40,720,219
2026-09-11	12.380	12.440	12.230	12.240	12.240	40,018,856
2026-09-10	12.060	12.410	12.000	12.400	12.400	68,832,834
2026-09-09	12.000	12.150	12.000	12.020	12.020	37,023,473
2026-09-08	11.920	12.050	11.900	12.030	12.030	44,374,075
2026-09-07	11.970	12.030	11.740	11.930	11.930	67,290,478
2026-09-04	11.810	12.000	11.770	11.980	11.980	53,081,764
2026-09-03	11.850	12.090	11.820	11.850	11.850	69,836,830
2026-09-02	11.950	12.000	11.850	11.870	11.870	49,419,914
2026-09-01	11.620	11.980	11.600	11.920	11.920	68,897,202
2026-08-31	11.680	11.690	11.570	11.660	11.660	56,453,226
2026-08-28	11.600	11.670	11.540	11.590	11.590	52,352,266
2026-08-27	11.690	11.720	11.500	11.620	11.620	52,718,362
2026-08-26	11.590	11.820	11.590	11.720	11.720	57,073,772
2026-08-25	11.830	11.850	11.600	11.600	11.600	60,764,168
2026-08-24	11.750	11.930	11.660	11.780	11.780	79,905,274
2026-08-21	11.900	11.990	11.720	11.780	11.780	71,612,530
2026-08-20	11.700	11.950	11.670	11.920	11.920	84,508,829
2026-08-19	11.510	11.790	11.470	11.760	11.760	89,932,392
2026-08-18	11.290	11.490	11.270	11.470	11.470	43,965,366
2026-08-17	11.180	11.340	11.090	11.270	11.270	55,107,964
2026-08-14	11.170	11.290	11.110	11.180	11.180	34,045,617
2026-08-13	11.230	11.250	11.120	11.210	11.210	34,225,001
2026-08-12	11.220	11.290	11.150	11.230	11.230	29,759,256
2026-08-11	11.270	11.370	11.210	11.240	11.240	27,501,609
2026-08-10	11.160	11.370	11.160	11.250	11.250	38,637,231
2026-08-07	11.250	11.320	11.090	11.210	11.210	40,242,010
2026-08-06	11.220	11.370	11.120	11.280	11.280	43,507,714
2026-08-05	11.350	11.450	11.160	11.230	11.230	58,712,041
2026-08-04	11.650	11.660	11.350	11.370	11.370	50,245,691
2026-08-03	11.600	11.770	11.530	11.640	11.640	53,182,464
2026-07-31	11.620	11.700	11.330	11.630	11.630	71,183,761
2026-07-30	11.500	11.810	11.450	11.780	11.780	65,877,195
2026-07-29	11.420	11.650	11.370	11.460	11.460	53,922,498
2026-07-28	11.310	11.430	11.220	11.390	11.390	42,085,740
2026-07-27	11.220	11.360	11.140	11.260	11.260	41,789,698
2026-07-24	11.300	11.400	11.210	11.260	11.260	37,411,269
2026-07-23	11.130	11.360	11.100	11.240	11.240	46,376,119
2026-07-22	11.030	11.170	10.910	11.170	11.170	56,420,307
2026-07-21	11.250	11.390	11.010	11.100	11.100	69,500,301
2026-07-20	11.180	11.350	11.110	11.270	11.270	62,393,142
2026-07-17	11.250	11.360	11.100	11.180	11.180	60,713,789

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.5339 CNY
2022-06-17	0.4616 CNY
2021-06-04	0.3930 CNY
2020-06-19	0.3920 CNY
2019-07-31	0.3920 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.