Bank of Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	10.310	10.380	10.280	10.340	9.697	27,079,750
2022-07-28	10.320	10.410	10.300	10.310	9.668	20,872,773
2022-07-27	10.270	10.350	10.230	10.340	9.697	20,606,846
2022-07-26	10.220	10.350	10.170	10.290	9.650	26,130,905
2022-07-25	10.070	10.240	10.060	10.200	9.565	18,640,984
2022-07-22	10.050	10.160	10.040	10.140	9.509	24,728,070
2022-07-21	10.220	10.270	10.060	10.060	9.434	28,907,045
2022-07-20	10.230	10.300	10.140	10.230	9.593	32,999,006
2022-07-19	10.190	10.270	10.130	10.250	9.612	30,415,084
2022-07-18	10.000	10.210	10.000	10.180	9.547	45,075,804
2022-07-15	9.920	10.180	9.910	10.040	9.415	59,061,271
2022-07-14	9.850	9.990	9.530	9.940	9.322	91,215,666
2022-07-13	10.250	10.280	10.020	10.040	9.415	55,165,101
2022-07-12	10.080	10.400	10.070	10.300	9.659	91,017,981
2022-07-11	10.130	10.190	10.020	10.060	9.434	50,920,676
2022-07-08	10.020	10.090	9.990	10.060	9.434	40,525,564
2022-07-07	10.000	10.030	9.890	9.980	9.359	44,745,288
2022-07-06	10.150	10.180	9.900	10.010	9.387	80,830,409
2022-07-05	10.160	10.270	10.110	10.200	9.565	84,995,832
2022-07-04	10.300	10.460	9.860	10.180	9.547	216,223,666
2022-07-01	10.240	10.450	10.180	10.290	9.650	110,948,924
2022-06-30	10.800	10.800	10.030	10.420	9.772	365,787,600
2022-06-29	10.870	11.250	10.850	11.140	10.447	44,270,599
2022-06-28	10.740	10.970	10.670	10.930	10.250	39,071,901
2022-06-27	10.600	10.830	10.500	10.790	10.119	39,575,823
2022-06-24	10.590	10.630	10.450	10.590	9.931	45,656,652
2022-06-23	10.620	10.780	10.500	10.590	9.931	38,143,463
2022-06-22	10.640	10.790	10.540	10.580	9.922	27,614,371
2022-06-21	10.570	10.770	10.510	10.670	10.006	39,924,030
2022-06-20	10.700	10.790	10.470	10.530	9.875	58,395,929
2022-06-17	10.850	10.950	10.600	10.750	10.081	46,111,489
2022-06-16	11.560	11.660	11.220	11.260	10.126	56,342,407
2022-06-15	11.490	12.040	11.410	11.620	10.450	66,221,386
2022-06-14	11.250	11.550	11.220	11.530	10.369	38,951,356
2022-06-13	11.490	11.580	11.160	11.300	10.162	39,756,689
2022-06-10	11.480	11.540	11.340	11.490	10.333	35,552,648
2022-06-09	11.210	11.540	11.210	11.460	10.306	51,985,765
2022-06-08	11.080	11.450	11.070	11.240	10.109	44,398,232
2022-06-07	10.730	11.120	10.650	11.070	9.956	47,494,464
2022-06-06	10.710	10.820	10.410	10.750	9.668	57,668,510
2022-06-02	10.860	10.980	10.720	10.770	9.686	30,308,513
2022-06-01	10.850	10.940	10.790	10.930	9.830	28,354,339
2022-05-31	10.860	11.030	10.750	10.800	9.713	51,464,119
2022-05-30	11.130	11.220	10.820	10.890	9.794	53,350,348
2022-05-27	11.150	11.300	11.080	11.130	10.010	25,316,670
2022-05-26	11.000	11.260	10.980	11.170	10.046	39,967,652
2022-05-25	10.800	11.090	10.780	11.050	9.938	42,947,838
2022-05-24	11.120	11.130	10.790	10.840	9.749	52,823,785
2022-05-23	11.310	11.320	11.000	11.090	9.974	50,811,620
2022-05-20	11.370	11.450	11.240	11.370	10.225	48,429,890
2022-05-19	11.380	11.520	11.280	11.380	10.234	43,622,686
2022-05-18	11.640	11.680	11.210	11.320	10.180	74,584,024
2022-05-17	11.150	11.800	11.150	11.680	10.504	71,747,975
2022-05-16	11.480	11.500	11.040	11.080	9.965	59,351,031
2022-05-13	11.240	11.730	11.210	11.560	10.396	52,559,113
2022-05-12	11.000	11.320	10.870	11.200	10.073	41,091,338
2022-05-11	10.960	11.140	10.810	11.000	9.893	57,449,941
2022-05-10	10.860	11.050	10.780	10.990	9.884	68,560,727
2022-05-09	11.300	11.310	10.680	10.830	9.740	53,778,763
2022-05-06	11.550	11.600	11.310	11.310	10.171	24,712,832

← NewerPage 18 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.