Bank of Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.990	10.190	9.950	10.100	10.100	23,156,769
2024-07-22	10.120	10.130	9.930	10.020	10.020	22,775,611
2024-07-19	10.130	10.170	10.010	10.150	10.150	22,683,917
2024-07-18	10.130	10.170	10.000	10.150	10.150	21,194,564
2024-07-17	10.040	10.170	9.980	10.120	10.120	21,905,290
2024-07-16	10.180	10.270	10.010	10.080	10.080	24,782,758
2024-07-15	10.080	10.190	10.050	10.160	10.160	21,713,915
2024-07-12	9.960	10.110	9.950	10.060	10.060	18,172,357
2024-07-11	10.100	10.140	9.910	9.990	9.990	23,492,506
2024-07-10	10.130	10.180	9.970	10.030	10.030	22,155,380
2024-07-09	10.070	10.170	10.000	10.140	10.140	18,911,035
2024-07-08	9.950	10.130	9.810	10.080	10.080	31,312,392
2024-07-05	10.050	10.050	10.050	10.050	10.050	0
2024-07-04	10.180	10.240	10.020	10.050	10.050	23,032,715
2024-07-03	10.250	10.290	10.130	10.180	10.180	28,010,870
2024-07-02	10.260	10.360	10.230	10.270	10.270	27,063,542
2024-07-01	10.390	10.400	10.200	10.270	10.270	29,025,933
2024-06-28	10.170	10.450	10.160	10.390	10.390	45,445,834
2024-06-27	9.910	10.220	9.870	10.180	10.180	46,405,618
2024-06-26	9.890	9.960	9.850	9.890	9.890	21,292,810
2024-06-25	9.850	9.920	9.800	9.860	9.860	19,789,986
2024-06-24	9.870	9.940	9.790	9.840	9.840	21,424,220
2024-06-21	9.830	9.920	9.790	9.870	9.870	23,160,802
2024-06-20	9.850	9.930	9.680	9.830	9.830	23,250,090
2024-06-19	9.750	9.960	9.750	9.880	9.880	32,602,050
2024-06-18	9.570	9.820	9.510	9.750	9.750	21,052,083
2024-06-17	9.590	9.650	9.480	9.580	9.580	27,258,148
2024-06-14	9.490	9.610	9.360	9.540	9.540	31,131,381
2024-06-13	10.120	10.260	9.940	9.980	9.980	32,238,625
2024-06-12	9.950	10.150	9.800	10.100	10.100	40,572,242
2024-06-11	10.160	10.180	9.920	9.920	9.920	25,402,392
2024-06-07	10.150	10.170	10.010	10.120	10.120	20,905,672
2024-06-06	10.090	10.190	10.050	10.150	10.150	18,483,463
2024-06-05	10.160	10.240	10.070	10.090	10.090	24,874,504
2024-06-04	10.140	10.210	10.070	10.160	10.160	27,911,769
2024-06-03	10.320	10.340	9.900	10.090	10.090	66,280,646
2024-05-31	10.220	10.380	10.210	10.370	10.370	23,430,985
2024-05-30	10.290	10.430	10.180	10.250	10.250	25,409,523
2024-05-29	10.400	10.530	10.270	10.310	10.310	33,864,552
2024-05-28	10.350	10.480	10.280	10.430	10.430	30,136,172
2024-05-27	10.100	10.350	10.060	10.330	10.330	37,201,989
2024-05-24	10.010	10.180	9.990	10.100	10.100	23,084,035
2024-05-23	10.010	10.140	9.990	10.040	10.040	18,719,774
2024-05-22	9.960	10.140	9.930	10.050	10.050	25,575,615
2024-05-21	9.800	9.970	9.720	9.970	9.970	23,612,201
2024-05-20	9.800	9.910	9.730	9.780	9.780	27,529,398
2024-05-17	9.750	9.800	9.650	9.800	9.800	19,408,003
2024-05-16	9.580	9.810	9.560	9.720	9.720	28,195,732
2024-05-15	9.540	9.650	9.530	9.580	9.580	17,416,026
2024-05-14	9.570	9.620	9.500	9.570	9.570	24,739,133
2024-05-13	9.340	9.590	9.310	9.560	9.560	37,686,812
2024-05-10	9.240	9.380	9.110	9.350	9.350	30,575,182
2024-05-09	9.200	9.290	9.170	9.240	9.240	17,577,211
2024-05-08	9.120	9.260	9.080	9.180	9.180	25,254,025
2024-05-07	9.360	9.370	9.040	9.120	9.120	36,079,216
2024-05-06	9.390	9.400	9.220	9.350	9.350	39,589,614
2024-04-30	9.190	9.390	9.190	9.320	9.320	23,283,355
2024-04-29	9.020	9.270	8.980	9.240	9.240	42,402,500
2024-04-26	9.400	9.420	9.000	9.030	9.030	55,757,366
2024-04-25	9.320	9.450	9.300	9.450	9.450	18,147,960

← NewerPage 10 of 21 · 1,215 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.