Bank of Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	10.510	10.580	10.390	10.390	9.744	19,049,117
2023-01-30	10.740	10.750	10.470	10.510	9.856	21,477,412
2023-01-20	10.650	10.680	10.600	10.660	9.997	11,468,953
2023-01-19	10.640	10.720	10.600	10.640	9.978	13,718,862
2023-01-18	10.750	10.780	10.650	10.680	10.015	12,876,698
2023-01-17	10.630	10.790	10.620	10.740	10.072	19,508,502
2023-01-16	10.790	10.840	10.580	10.600	9.940	30,075,786
2023-01-13	10.720	10.830	10.660	10.790	10.119	15,713,703
2023-01-12	10.600	10.780	10.510	10.740	10.072	18,556,166
2023-01-11	10.580	10.660	10.500	10.610	9.950	13,983,491
2023-01-10	10.730	10.800	10.500	10.570	9.912	22,901,734
2023-01-09	10.850	10.940	10.730	10.780	10.109	31,249,522
2023-01-06	10.760	10.850	10.670	10.760	10.090	24,473,293
2023-01-05	10.800	10.870	10.660	10.750	10.081	21,859,455
2023-01-04	10.470	10.800	10.450	10.750	10.081	35,793,982
2023-01-03	10.450	10.520	10.350	10.480	9.828	26,721,862
2022-12-30	10.370	10.540	10.340	10.420	9.772	17,976,943
2022-12-29	10.360	10.420	10.290	10.360	9.715	15,457,627
2022-12-28	10.300	10.440	10.240	10.400	9.753	24,396,069
2022-12-27	10.170	10.340	10.130	10.260	9.622	24,684,368
2022-12-26	10.010	10.160	9.990	10.090	9.462	23,973,284
2022-12-23	10.080	10.150	10.020	10.040	9.415	9,848,351
2022-12-22	10.170	10.270	10.060	10.110	9.481	11,260,178
2022-12-21	10.020	10.230	10.020	10.150	9.518	12,939,339
2022-12-20	10.100	10.200	9.980	10.020	9.397	18,024,745
2022-12-19	10.200	10.270	10.080	10.130	9.500	17,718,145
2022-12-16	10.110	10.300	10.100	10.240	9.603	17,363,272
2022-12-15	10.180	10.220	10.090	10.120	9.490	12,335,591
2022-12-14	10.250	10.280	10.160	10.230	9.593	10,701,621
2022-12-13	10.120	10.290	10.120	10.250	9.612	18,137,118
2022-12-12	10.300	10.300	10.120	10.130	9.500	20,754,144
2022-12-09	10.310	10.370	10.250	10.360	9.715	25,899,627
2022-12-08	10.230	10.410	10.230	10.340	9.697	15,073,703
2022-12-07	10.350	10.390	10.210	10.230	9.593	20,440,875
2022-12-06	10.360	10.400	10.230	10.400	9.753	17,301,634
2022-12-05	10.170	10.400	10.170	10.350	9.706	22,228,992
2022-12-02	10.190	10.250	10.050	10.150	9.518	21,460,484
2022-12-01	10.400	10.450	10.150	10.180	9.547	34,276,617
2022-11-30	10.350	10.430	10.230	10.370	9.725	24,663,561
2022-11-29	10.040	10.490	10.020	10.350	9.706	39,827,712
2022-11-28	10.060	10.120	9.860	10.040	9.415	30,034,928
2022-11-25	9.850	10.200	9.830	10.180	9.547	35,736,615
2022-11-24	9.950	10.040	9.860	9.870	9.256	16,416,191
2022-11-23	9.940	10.050	9.930	9.960	9.340	17,145,872
2022-11-22	9.780	9.980	9.770	9.940	9.322	21,457,637
2022-11-21	9.760	9.800	9.680	9.770	9.162	13,595,854
2022-11-18	9.990	10.020	9.780	9.800	9.190	37,122,691
2022-11-17	9.980	10.020	9.940	9.990	9.368	17,030,107
2022-11-16	10.020	10.060	9.950	9.980	9.359	22,116,934
2022-11-15	9.930	10.110	9.860	10.030	9.406	27,248,669
2022-11-14	9.890	10.120	9.860	9.940	9.322	44,719,503
2022-11-11	9.670	9.920	9.640	9.820	9.209	56,753,672
2022-11-10	9.610	9.620	9.440	9.600	9.003	26,491,349
2022-11-09	9.600	9.650	9.580	9.600	9.003	26,588,424
2022-11-08	9.640	9.700	9.540	9.610	9.012	28,062,630
2022-11-07	9.700	9.710	9.530	9.660	9.059	45,259,413
2022-11-04	9.580	9.800	9.580	9.750	9.143	34,162,253
2022-11-03	9.870	9.870	9.600	9.630	9.031	39,590,528
2022-11-02	10.310	10.320	9.810	9.950	9.331	52,150,588
2022-11-01	10.270	10.360	10.230	10.340	9.697	23,482,926

← NewerPage 16 of 21 · 1,212 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.