Bank of Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	9.330	9.330	9.130	9.170	8.599	27,472,257
2023-04-25	9.230	9.330	9.170	9.330	8.749	30,760,385
2023-04-24	9.240	9.290	9.150	9.180	8.609	19,941,463
2023-04-21	9.280	9.340	9.210	9.240	8.665	25,237,882
2023-04-20	9.220	9.270	9.130	9.260	8.684	27,390,676
2023-04-19	9.260	9.270	9.150	9.210	8.637	15,488,897
2023-04-18	9.190	9.310	9.170	9.230	8.656	26,948,749
2023-04-17	9.100	9.190	9.090	9.190	8.618	28,424,020
2023-04-14	9.090	9.140	9.050	9.110	8.543	18,436,431
2023-04-13	8.950	9.100	8.910	9.080	8.515	20,124,637
2023-04-12	9.040	9.040	8.950	8.970	8.412	26,772,139
2023-04-11	9.100	9.120	9.020	9.030	8.468	21,265,601
2023-04-10	9.060	9.120	9.050	9.100	8.534	13,456,924
2023-04-07	9.070	9.090	9.030	9.060	8.496	11,163,598
2023-04-06	9.040	9.090	9.020	9.070	8.506	10,038,653
2023-04-04	9.050	9.090	9.030	9.060	8.496	13,498,270
2023-04-03	8.990	9.070	8.960	9.050	8.487	22,597,311
2023-03-31	9.010	9.090	8.960	8.960	8.403	18,122,281
2023-03-30	9.020	9.060	8.950	9.010	8.449	18,875,013
2023-03-29	9.110	9.120	9.010	9.020	8.459	18,001,192
2023-03-28	9.100	9.130	9.040	9.090	8.524	12,376,623
2023-03-27	9.120	9.130	9.040	9.070	8.506	13,265,702
2023-03-24	9.180	9.190	9.110	9.120	8.553	14,130,599
2023-03-23	9.180	9.200	9.120	9.180	8.609	14,140,545
2023-03-22	9.110	9.210	9.110	9.190	8.618	15,428,257
2023-03-21	9.120	9.170	9.040	9.100	8.534	17,927,872
2023-03-20	9.250	9.290	9.080	9.090	8.524	30,691,709
2023-03-17	9.350	9.390	9.220	9.240	8.665	23,858,897
2023-03-16	9.360	9.440	9.320	9.330	8.749	20,165,968
2023-03-15	9.540	9.570	9.400	9.410	8.825	25,831,248
2023-03-14	9.530	9.620	9.450	9.490	8.900	25,693,223
2023-03-13	9.500	9.660	9.460	9.620	9.021	20,067,918
2023-03-10	9.620	9.620	9.510	9.520	8.928	18,837,017
2023-03-09	9.710	9.730	9.640	9.650	9.050	14,732,078
2023-03-08	9.770	9.770	9.620	9.680	9.078	21,489,775
2023-03-07	9.750	9.880	9.730	9.790	9.181	35,174,498
2023-03-06	10.000	10.010	9.730	9.740	9.134	55,282,150
2023-03-03	9.930	10.000	9.900	9.990	9.368	19,962,378
2023-03-02	9.930	9.960	9.890	9.920	9.303	18,547,878
2023-03-01	9.940	9.990	9.890	9.940	9.322	26,525,865
2023-02-28	9.900	9.970	9.860	9.910	9.293	16,853,653
2023-02-27	9.920	9.970	9.890	9.920	9.303	10,187,585
2023-02-24	9.990	9.990	9.900	9.930	9.312	11,740,506
2023-02-23	9.950	10.020	9.950	9.960	9.340	10,364,706
2023-02-22	9.950	10.000	9.930	9.950	9.331	10,220,099
2023-02-21	9.980	10.020	9.920	9.960	9.340	23,876,151
2023-02-20	9.770	9.990	9.760	9.990	9.368	34,252,568
2023-02-17	9.920	9.930	9.760	9.760	9.153	33,753,382
2023-02-16	10.000	10.040	9.880	9.940	9.322	38,424,404
2023-02-15	10.050	10.080	10.010	10.020	9.397	20,370,786
2023-02-14	10.120	10.170	10.030	10.080	9.453	32,423,035
2023-02-13	10.170	10.180	10.100	10.150	9.518	27,056,385
2023-02-10	10.190	10.200	10.130	10.170	9.537	15,220,876
2023-02-09	10.130	10.240	10.130	10.190	9.556	16,555,585
2023-02-08	10.170	10.220	10.100	10.160	9.528	10,534,429
2023-02-07	10.170	10.230	10.120	10.200	9.565	16,000,961
2023-02-06	10.100	10.200	10.020	10.160	9.528	23,314,884
2023-02-03	10.260	10.260	10.120	10.150	9.518	18,781,895
2023-02-02	10.420	10.440	10.240	10.280	9.640	24,588,325
2023-02-01	10.420	10.510	10.310	10.400	9.753	24,190,505

← NewerPage 15 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.