Bank of Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	10.210	10.370	10.180	10.320	9.678	25,030,015
2022-10-28	10.140	10.340	10.080	10.280	9.640	27,342,669
2022-10-27	10.130	10.220	10.100	10.130	9.500	17,856,732
2022-10-26	10.240	10.320	10.040	10.110	9.481	24,119,634
2022-10-25	10.180	10.290	10.170	10.200	9.565	21,108,837
2022-10-24	10.480	10.490	10.170	10.190	9.556	29,656,203
2022-10-21	10.450	10.580	10.410	10.440	9.790	16,592,946
2022-10-20	10.430	10.530	10.360	10.400	9.753	17,419,927
2022-10-19	10.480	10.620	10.410	10.430	9.781	22,923,229
2022-10-18	10.450	10.660	10.450	10.480	9.828	21,015,357
2022-10-17	10.300	10.480	10.200	10.430	9.781	22,647,275
2022-10-14	10.150	10.560	10.150	10.350	9.706	28,524,226
2022-10-13	10.540	10.580	10.400	10.430	9.781	29,610,517
2022-10-12	10.520	10.610	10.450	10.530	9.875	21,187,101
2022-10-11	10.560	10.710	10.470	10.490	9.837	18,619,845
2022-10-10	10.450	10.740	10.410	10.560	9.903	23,966,695
2022-09-30	10.460	10.580	10.460	10.520	9.865	11,135,188
2022-09-29	10.610	10.670	10.400	10.480	9.828	21,011,332
2022-09-28	10.560	10.630	10.460	10.540	9.884	16,668,931
2022-09-27	10.440	10.610	10.270	10.560	9.903	26,361,520
2022-09-26	10.530	10.590	10.350	10.360	9.715	39,314,895
2022-09-23	10.530	10.650	10.510	10.560	9.903	15,608,944
2022-09-22	10.580	10.660	10.490	10.560	9.903	14,109,250
2022-09-21	10.550	10.660	10.480	10.580	9.922	16,680,167
2022-09-20	10.690	10.730	10.530	10.550	9.894	23,205,738
2022-09-19	10.540	10.700	10.540	10.690	10.025	25,765,078
2022-09-16	10.810	10.900	10.530	10.540	9.884	27,573,461
2022-09-15	10.800	10.930	10.760	10.840	10.166	21,180,592
2022-09-14	10.750	10.850	10.680	10.750	10.081	18,032,453
2022-09-13	10.910	11.010	10.740	10.820	10.147	30,860,143
2022-09-09	10.670	10.980	10.640	10.890	10.212	41,661,303
2022-09-08	10.600	10.740	10.570	10.670	10.006	22,119,650
2022-09-07	10.570	10.630	10.470	10.580	9.922	20,584,289
2022-09-06	10.680	10.780	10.570	10.590	9.931	17,434,007
2022-09-05	10.570	10.690	10.470	10.640	9.978	28,130,323
2022-09-02	10.550	10.650	10.500	10.580	9.922	25,875,184
2022-09-01	10.630	10.660	10.560	10.560	9.903	15,280,661
2022-08-31	10.610	10.700	10.570	10.620	9.959	23,985,008
2022-08-30	10.590	10.730	10.560	10.600	9.940	18,925,209
2022-08-29	10.480	10.650	10.470	10.620	9.959	27,189,142
2022-08-26	10.510	10.610	10.450	10.540	9.884	19,075,488
2022-08-25	10.370	10.550	10.370	10.510	9.856	23,897,653
2022-08-24	10.380	10.450	10.350	10.350	9.706	20,915,379
2022-08-23	10.480	10.490	10.350	10.380	9.734	21,341,218
2022-08-22	10.330	10.550	10.320	10.500	9.847	27,529,629
2022-08-19	10.320	10.450	10.310	10.360	9.715	28,821,719
2022-08-18	10.500	10.520	10.310	10.310	9.668	33,171,496
2022-08-17	10.420	10.620	10.390	10.550	9.894	29,460,935
2022-08-16	10.440	10.500	10.330	10.360	9.715	26,215,202
2022-08-15	10.510	10.550	10.400	10.460	9.809	24,220,042
2022-08-12	10.510	10.580	10.410	10.540	9.884	23,948,174
2022-08-11	10.480	10.520	10.380	10.510	9.856	26,764,273
2022-08-10	10.520	10.570	10.390	10.460	9.809	16,039,290
2022-08-09	10.560	10.650	10.440	10.460	9.809	19,035,773
2022-08-08	10.400	10.690	10.370	10.580	9.922	30,426,527
2022-08-05	10.420	10.420	10.290	10.360	9.715	22,049,303
2022-08-04	10.190	10.380	10.180	10.380	9.734	29,033,308
2022-08-03	10.340	10.410	10.120	10.130	9.500	39,237,795
2022-08-02	10.300	10.390	10.270	10.320	9.678	43,481,816
2022-08-01	10.310	10.420	10.250	10.380	9.734	44,503,723

← NewerPage 17 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.