Bank of Nanjing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 9.340 | 9.390 | 9.280 | 9.340 | 9.340 | 16,316,307 |
| 2024-04-23 | 9.330 | 9.400 | 9.300 | 9.340 | 9.340 | 27,516,114 |
| 2024-04-22 | 9.340 | 9.430 | 9.250 | 9.320 | 9.320 | 24,192,054 |
| 2024-04-19 | 9.340 | 9.400 | 9.300 | 9.330 | 9.330 | 16,913,933 |
| 2024-04-18 | 9.320 | 9.450 | 9.270 | 9.340 | 9.340 | 26,913,982 |
| 2024-04-17 | 9.240 | 9.330 | 9.150 | 9.320 | 9.320 | 20,042,269 |
| 2024-04-16 | 9.230 | 9.300 | 9.130 | 9.240 | 9.240 | 31,731,455 |
| 2024-04-15 | 9.100 | 9.350 | 9.090 | 9.230 | 9.230 | 26,305,837 |
| 2024-04-12 | 9.140 | 9.220 | 9.070 | 9.090 | 9.090 | 15,505,240 |
| 2024-04-11 | 9.150 | 9.210 | 9.050 | 9.160 | 9.160 | 16,844,188 |
| 2024-04-10 | 9.190 | 9.300 | 9.050 | 9.150 | 9.150 | 19,694,237 |
| 2024-04-09 | 9.240 | 9.370 | 9.180 | 9.200 | 9.200 | 18,463,904 |
| 2024-04-08 | 9.120 | 9.280 | 9.070 | 9.240 | 9.240 | 27,576,003 |
| 2024-04-03 | 9.100 | 9.130 | 8.990 | 9.100 | 9.100 | 16,873,217 |
| 2024-04-02 | 9.100 | 9.130 | 9.030 | 9.080 | 9.080 | 13,894,565 |
| 2024-04-01 | 8.990 | 9.100 | 8.960 | 9.090 | 9.090 | 19,622,032 |
| 2024-03-29 | 9.000 | 9.050 | 8.960 | 8.960 | 8.960 | 6,850,997 |
| 2024-03-28 | 9.040 | 9.070 | 8.900 | 9.030 | 9.030 | 20,202,756 |
| 2024-03-27 | 9.000 | 9.090 | 8.970 | 9.050 | 9.050 | 22,036,847 |
| 2024-03-26 | 8.960 | 9.030 | 8.920 | 9.010 | 9.010 | 21,475,400 |
| 2024-03-25 | 8.900 | 9.030 | 8.890 | 9.000 | 9.000 | 20,208,901 |
| 2024-03-22 | 8.950 | 8.980 | 8.850 | 8.910 | 8.910 | 12,842,333 |
| 2024-03-21 | 8.880 | 8.960 | 8.870 | 8.950 | 8.950 | 14,486,813 |
| 2024-03-20 | 8.850 | 8.970 | 8.800 | 8.900 | 8.900 | 16,838,287 |
| 2024-03-19 | 8.930 | 8.980 | 8.840 | 8.850 | 8.850 | 17,299,560 |
| 2024-03-18 | 8.980 | 9.000 | 8.880 | 8.980 | 8.980 | 18,484,452 |
| 2024-03-15 | 8.960 | 9.050 | 8.900 | 8.990 | 8.990 | 43,273,224 |
| 2024-03-14 | 8.810 | 8.890 | 8.790 | 8.830 | 8.830 | 13,469,040 |
| 2024-03-13 | 8.700 | 8.890 | 8.690 | 8.840 | 8.840 | 20,379,537 |
| 2024-03-12 | 8.940 | 8.960 | 8.700 | 8.710 | 8.710 | 29,764,957 |
| 2024-03-11 | 9.000 | 9.020 | 8.870 | 8.960 | 8.960 | 20,824,062 |
| 2024-03-08 | 8.930 | 9.000 | 8.900 | 8.990 | 8.990 | 19,118,417 |
| 2024-03-07 | 8.850 | 9.000 | 8.830 | 8.930 | 8.930 | 22,165,610 |
| 2024-03-06 | 8.850 | 9.040 | 8.840 | 8.870 | 8.870 | 34,452,071 |
| 2024-03-05 | 8.650 | 8.860 | 8.640 | 8.830 | 8.830 | 43,403,201 |
| 2024-03-04 | 8.670 | 8.710 | 8.620 | 8.650 | 8.650 | 22,899,710 |
| 2024-03-01 | 8.750 | 8.770 | 8.650 | 8.710 | 8.710 | 26,791,939 |
| 2024-02-29 | 8.670 | 8.750 | 8.630 | 8.750 | 8.750 | 20,456,114 |
| 2024-02-28 | 8.590 | 8.720 | 8.520 | 8.670 | 8.670 | 31,353,135 |
| 2024-02-27 | 8.530 | 8.710 | 8.520 | 8.620 | 8.620 | 30,648,687 |
| 2024-02-26 | 8.720 | 8.730 | 8.540 | 8.560 | 8.560 | 25,233,008 |
| 2024-02-23 | 8.740 | 8.850 | 8.720 | 8.720 | 8.720 | 22,336,968 |
| 2024-02-22 | 8.690 | 8.790 | 8.650 | 8.730 | 8.730 | 23,554,929 |
| 2024-02-21 | 8.500 | 8.800 | 8.450 | 8.720 | 8.720 | 48,274,653 |
| 2024-02-20 | 8.400 | 8.500 | 8.320 | 8.490 | 8.490 | 27,518,756 |
| 2024-02-19 | 8.190 | 8.400 | 8.150 | 8.400 | 8.400 | 38,595,589 |
| 2024-02-08 | 8.190 | 8.220 | 8.070 | 8.170 | 8.170 | 57,519,061 |
| 2024-02-07 | 8.410 | 8.420 | 8.100 | 8.250 | 8.250 | 67,102,042 |
| 2024-02-06 | 8.430 | 8.500 | 8.320 | 8.380 | 8.380 | 51,375,323 |
| 2024-02-05 | 8.420 | 8.470 | 8.310 | 8.430 | 8.430 | 46,344,330 |
| 2024-02-02 | 8.260 | 8.420 | 8.240 | 8.400 | 8.400 | 48,890,919 |
| 2024-02-01 | 8.280 | 8.320 | 8.190 | 8.260 | 8.260 | 26,676,262 |
| 2024-01-31 | 8.260 | 8.370 | 8.230 | 8.300 | 8.300 | 33,116,977 |
| 2024-01-30 | 8.260 | 8.390 | 8.210 | 8.260 | 8.260 | 34,061,515 |
| 2024-01-29 | 8.250 | 8.410 | 8.170 | 8.330 | 8.330 | 55,457,588 |
| 2024-01-26 | 8.000 | 8.220 | 7.990 | 8.210 | 8.210 | 49,598,844 |
| 2024-01-25 | 7.980 | 8.020 | 7.930 | 7.990 | 7.990 | 37,982,358 |
| 2024-01-24 | 7.900 | 8.010 | 7.860 | 7.970 | 7.970 | 24,497,987 |
| 2024-01-23 | 7.830 | 7.960 | 7.750 | 7.880 | 7.880 | 26,646,258 |
| 2024-01-22 | 7.880 | 8.000 | 7.820 | 7.870 | 7.870 | 49,199,939 |
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.