Bank of Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.750	7.860	7.750	7.830	7.830	13,077,785
2023-10-25	7.750	7.810	7.700	7.790	7.790	16,117,407
2023-10-24	7.770	7.820	7.670	7.730	7.730	18,190,601
2023-10-23	7.750	7.830	7.720	7.760	7.760	13,905,914
2023-10-20	7.720	7.820	7.650	7.780	7.780	20,794,374
2023-10-19	7.950	7.950	7.730	7.730	7.730	35,346,343
2023-10-18	7.980	8.000	7.930	7.960	7.960	16,667,999
2023-10-17	7.960	8.000	7.940	7.970	7.970	10,868,276
2023-10-16	7.990	8.000	7.950	7.970	7.970	12,684,351
2023-10-13	7.970	8.030	7.960	7.990	7.990	10,569,356
2023-10-12	8.010	8.030	7.950	8.000	8.000	15,778,078
2023-10-11	7.970	7.990	7.900	7.910	7.910	13,032,686
2023-10-10	8.000	8.030	7.940	7.940	7.940	12,392,242
2023-10-09	8.040	8.040	7.950	7.980	7.980	13,393,750
2023-09-28	8.060	8.090	8.040	8.050	8.050	13,963,461
2023-09-27	8.120	8.130	8.050	8.060	8.060	18,200,636
2023-09-26	8.120	8.160	8.090	8.100	8.100	15,217,007
2023-09-25	8.030	8.140	8.010	8.120	8.120	30,263,909
2023-09-22	8.020	8.050	7.960	8.040	8.040	23,896,543
2023-09-21	8.020	8.050	7.970	8.020	8.020	18,182,169
2023-09-20	7.940	8.030	7.920	8.020	8.020	26,022,039
2023-09-19	7.900	7.960	7.880	7.950	7.950	25,040,315
2023-09-18	7.900	7.910	7.860	7.900	7.900	14,308,375
2023-09-15	7.940	7.970	7.890	7.890	7.890	24,816,584
2023-09-14	7.870	7.930	7.870	7.920	7.920	24,918,377
2023-09-13	7.870	7.890	7.840	7.870	7.870	16,281,930
2023-09-12	7.910	7.930	7.850	7.870	7.870	33,644,059
2023-09-11	7.910	7.970	7.890	7.920	7.920	20,412,967
2023-09-08	7.920	7.930	7.880	7.910	7.910	9,559,252
2023-09-07	7.920	7.990	7.910	7.910	7.910	16,006,753
2023-09-06	7.890	7.950	7.870	7.930	7.930	13,466,891
2023-09-05	7.980	7.980	7.870	7.890	7.890	28,801,517
2023-09-04	7.960	8.060	7.960	8.000	8.000	44,079,313
2023-09-01	7.940	8.020	7.910	7.950	7.950	28,361,458
2023-08-31	8.130	8.160	7.910	7.920	7.920	63,542,237
2023-08-30	8.300	8.310	8.240	8.250	8.250	12,460,077
2023-08-29	8.410	8.420	8.250	8.300	8.300	25,312,439
2023-08-28	8.650	8.670	8.380	8.420	8.420	23,415,342
2023-08-25	8.300	8.380	8.280	8.340	8.340	9,776,446
2023-08-24	8.350	8.410	8.270	8.300	8.300	10,476,104
2023-08-23	8.350	8.420	8.310	8.340	8.340	12,664,432
2023-08-22	8.340	8.420	8.290	8.340	8.340	11,635,111
2023-08-21	8.470	8.480	8.310	8.310	8.310	13,552,559
2023-08-18	8.350	8.510	8.350	8.460	8.460	20,722,930
2023-08-17	8.380	8.420	8.280	8.330	8.330	13,613,355
2023-08-16	8.340	8.420	8.280	8.400	8.400	12,035,515
2023-08-15	8.280	8.390	8.250	8.350	8.350	17,032,041
2023-08-14	8.380	8.380	8.220	8.270	8.270	18,584,336
2023-08-11	8.520	8.540	8.390	8.390	8.390	12,695,175
2023-08-10	8.500	8.560	8.490	8.540	8.540	7,506,165
2023-08-09	8.490	8.540	8.470	8.520	8.520	8,392,312
2023-08-08	8.500	8.520	8.450	8.500	8.500	10,290,764
2023-08-07	8.560	8.570	8.470	8.490	8.490	13,192,463
2023-08-04	8.640	8.700	8.550	8.580	8.580	29,903,013
2023-08-03	8.510	8.580	8.460	8.580	8.580	17,139,947
2023-08-02	8.510	8.570	8.460	8.510	8.510	16,859,367
2023-08-01	8.580	8.620	8.530	8.570	8.570	18,936,594
2023-07-31	8.550	8.650	8.540	8.570	8.570	29,358,433
2023-07-28	8.310	8.550	8.300	8.540	8.540	33,760,243
2023-07-27	8.310	8.390	8.280	8.320	8.320	12,972,339

← NewerPage 13 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.