Bank of Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.550	11.600	11.310	11.310	10.171	24,712,832
2022-05-05	11.630	11.790	11.510	11.610	10.441	41,038,607
2022-04-29	11.750	11.750	11.390	11.600	10.432	64,748,964
2022-04-28	11.400	11.830	11.400	11.790	10.603	54,994,846
2022-04-27	11.610	11.840	11.290	11.480	10.324	96,194,059
2022-04-26	11.880	12.000	11.680	11.750	10.567	46,461,835
2022-04-25	12.190	12.300	11.860	11.890	10.693	66,063,196
2022-04-22	11.760	12.440	11.730	12.200	10.972	69,545,569
2022-04-21	11.620	11.960	11.570	11.800	10.612	60,369,359
2022-04-20	11.830	11.940	11.650	11.710	10.531	50,475,761
2022-04-19	11.730	11.840	11.560	11.770	10.585	60,594,447
2022-04-18	11.600	11.930	11.530	11.770	10.585	60,435,456
2022-04-15	11.190	12.000	11.190	11.900	10.702	70,066,283
2022-04-14	11.500	11.570	11.150	11.300	10.162	54,727,501
2022-04-13	11.200	11.630	11.160	11.420	10.270	39,538,387
2022-04-12	11.250	11.460	11.120	11.280	10.144	37,795,809
2022-04-11	11.510	11.510	11.200	11.250	10.117	40,354,636
2022-04-08	11.360	11.610	11.280	11.570	10.405	43,394,586
2022-04-07	11.420	11.690	11.280	11.450	10.297	57,040,567
2022-04-06	10.930	11.580	10.880	11.380	10.234	84,990,987
2022-04-01	10.640	11.000	10.590	10.980	9.875	61,159,162
2022-03-31	10.420	10.880	10.400	10.670	9.596	47,914,258
2022-03-30	10.420	10.560	10.220	10.540	9.479	47,505,114
2022-03-29	10.310	10.520	10.240	10.460	9.407	31,367,365
2022-03-28	10.340	10.420	10.150	10.300	9.263	25,947,183
2022-03-25	10.390	10.520	10.280	10.380	9.335	22,577,603
2022-03-24	10.350	10.500	10.300	10.380	9.335	20,631,293
2022-03-23	10.530	10.610	10.320	10.360	9.317	42,186,560
2022-03-22	10.090	10.680	10.060	10.570	9.506	70,395,090
2022-03-21	10.170	10.420	9.980	10.120	9.101	45,113,055
2022-03-18	9.850	10.200	9.800	10.110	9.092	43,613,865
2022-03-17	9.880	10.050	9.770	9.820	8.831	36,899,632
2022-03-16	9.580	9.900	9.200	9.790	8.804	74,003,570
2022-03-15	9.840	9.910	9.460	9.560	8.598	81,273,249
2022-03-14	10.030	10.290	9.890	9.900	8.903	47,124,690
2022-03-11	9.960	10.200	9.800	10.130	9.110	33,704,932
2022-03-10	10.150	10.210	9.980	10.020	9.011	36,859,333
2022-03-09	10.150	10.220	9.670	10.010	9.002	58,539,588
2022-03-08	10.400	10.470	10.040	10.110	9.092	45,809,023
2022-03-07	10.320	10.550	10.280	10.350	9.308	50,354,055
2022-03-04	10.300	10.420	10.130	10.350	9.308	40,495,330
2022-03-03	10.090	10.270	10.050	10.260	9.227	46,876,755
2022-03-02	9.840	10.080	9.820	10.030	9.020	32,696,169
2022-03-01	9.800	10.040	9.710	9.940	8.939	48,673,922
2022-02-28	9.800	9.870	9.670	9.760	8.777	34,953,800
2022-02-25	9.990	10.000	9.750	9.820	8.831	34,993,966
2022-02-24	10.010	10.060	9.900	9.950	8.948	28,058,805
2022-02-23	10.250	10.260	10.010	10.040	9.029	25,453,292
2022-02-22	10.200	10.280	10.120	10.210	9.182	21,302,405
2022-02-21	10.250	10.290	10.110	10.280	9.245	26,017,426
2022-02-18	10.140	10.360	10.090	10.300	9.263	32,598,487
2022-02-17	9.990	10.210	9.950	10.160	9.137	28,178,484
2022-02-16	9.980	10.120	9.950	10.000	8.993	24,523,157
2022-02-15	10.120	10.250	9.870	9.930	8.930	42,948,869
2022-02-14	10.260	10.390	10.070	10.120	9.101	47,425,186
2022-02-11	10.080	10.540	10.070	10.340	9.299	69,065,074
2022-02-10	9.910	10.100	9.840	10.090	9.074	45,293,198
2022-02-09	10.150	10.250	9.880	9.920	8.921	53,853,121
2022-02-08	10.030	10.200	9.990	10.120	9.101	38,233,608
2022-02-07	9.930	10.130	9.890	10.010	9.002	37,337,741

← NewerPage 19 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.