Bank of Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	8.300	8.320	8.270	8.310	8.310	9,610,212
2023-07-25	8.190	8.310	8.180	8.290	8.290	19,453,057
2023-07-24	8.130	8.190	8.120	8.150	8.150	9,287,861
2023-07-21	8.110	8.180	8.100	8.150	8.150	8,470,056
2023-07-20	8.130	8.190	8.100	8.130	8.130	9,292,072
2023-07-19	8.070	8.120	8.070	8.120	8.120	6,818,908
2023-07-18	8.120	8.120	8.060	8.070	8.070	6,091,604
2023-07-17	8.110	8.120	8.060	8.100	8.100	6,826,781
2023-07-14	8.100	8.120	8.070	8.110	8.110	9,046,480
2023-07-13	8.030	8.100	8.020	8.090	8.090	12,743,843
2023-07-12	8.020	8.050	7.990	8.000	8.000	9,636,446
2023-07-11	8.030	8.050	7.980	8.010	8.010	11,087,421
2023-07-10	7.990	8.030	7.970	8.020	8.020	7,334,454
2023-07-07	7.960	8.020	7.950	7.980	7.980	6,259,567
2023-07-06	8.050	8.050	7.950	7.970	7.970	9,769,000
2023-07-05	8.040	8.070	8.010	8.050	8.050	7,316,600
2023-07-04	8.080	8.090	8.010	8.030	8.030	11,908,321
2023-07-03	8.010	8.110	7.990	8.090	8.090	16,969,867
2023-06-30	7.990	8.050	7.980	8.000	8.000	10,470,516
2023-06-29	8.000	8.020	7.930	7.980	7.980	10,120,238
2023-06-28	7.950	7.990	7.900	7.990	7.990	11,090,688
2023-06-27	7.860	7.950	7.850	7.930	7.930	11,242,048
2023-06-26	7.960	7.960	7.850	7.860	7.860	17,955,243
2023-06-21	8.030	8.140	7.970	7.980	7.980	23,955,017
2023-06-20	8.650	8.660	8.500	8.580	8.046	21,433,001
2023-06-19	8.670	8.740	8.620	8.650	8.112	24,421,063
2023-06-16	8.630	8.660	8.600	8.660	8.121	12,439,607
2023-06-15	8.670	8.670	8.590	8.640	8.102	13,041,212
2023-06-14	8.640	8.730	8.610	8.610	8.074	12,395,832
2023-06-13	8.630	8.670	8.600	8.640	8.102	11,622,206
2023-06-12	8.710	8.710	8.630	8.640	8.102	10,788,471
2023-06-09	8.680	8.740	8.670	8.720	8.177	15,701,072
2023-06-08	8.570	8.700	8.530	8.700	8.159	18,019,066
2023-06-07	8.520	8.600	8.510	8.550	8.018	10,191,888
2023-06-06	8.530	8.620	8.470	8.490	7.962	17,470,943
2023-06-05	8.610	8.650	8.500	8.540	8.009	15,614,997
2023-06-02	8.460	8.630	8.450	8.610	8.074	17,797,152
2023-06-01	8.440	8.480	8.410	8.460	7.934	17,963,118
2023-05-31	8.540	8.550	8.420	8.440	7.915	20,626,881
2023-05-30	8.450	8.560	8.400	8.560	8.027	15,536,707
2023-05-29	8.590	8.610	8.430	8.460	7.934	26,880,605
2023-05-26	8.660	8.670	8.560	8.580	8.046	20,598,707
2023-05-25	8.880	8.880	8.600	8.650	8.112	36,910,364
2023-05-24	8.960	8.980	8.880	8.890	8.337	19,126,994
2023-05-23	9.040	9.060	8.980	8.980	8.421	15,863,752
2023-05-22	9.020	9.080	9.010	9.040	8.478	11,708,048
2023-05-19	9.090	9.100	9.020	9.040	8.478	16,398,095
2023-05-18	9.100	9.170	9.060	9.090	8.524	20,968,370
2023-05-17	9.140	9.160	9.050	9.070	8.506	17,129,299
2023-05-16	9.240	9.290	9.140	9.160	8.590	20,496,443
2023-05-15	9.150	9.260	9.030	9.240	8.665	23,273,318
2023-05-12	9.230	9.250	9.140	9.150	8.581	18,004,775
2023-05-11	9.270	9.330	9.200	9.230	8.656	22,974,146
2023-05-10	9.440	9.440	9.250	9.260	8.684	31,208,960
2023-05-09	9.700	9.740	9.450	9.460	8.871	53,996,010
2023-05-08	9.410	9.720	9.320	9.600	9.003	58,366,061
2023-05-05	9.410	9.590	9.370	9.390	8.806	39,055,783
2023-05-04	9.300	9.460	9.140	9.440	8.853	46,395,900
2023-04-28	9.310	9.450	9.310	9.420	8.834	29,452,061
2023-04-27	9.200	9.390	9.150	9.350	8.768	32,337,122

← NewerPage 14 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.