Bank of Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	11.210	11.320	11.140	11.230	11.230	45,906,273
2026-07-15	10.890	11.280	10.870	11.210	11.210	54,353,137
2026-07-14	10.820	11.020	10.750	11.010	11.010	53,988,059
2026-07-13	10.640	10.870	10.580	10.850	10.850	52,989,320
2026-07-10	10.640	10.720	10.500	10.640	10.640	43,382,365
2026-07-09	10.650	10.770	10.540	10.640	10.640	36,811,389
2026-07-08	10.600	10.740	10.510	10.690	10.690	31,850,154
2026-07-07	10.670	10.710	10.510	10.670	10.670	42,945,649
2026-07-06	10.430	10.700	10.380	10.660	10.660	49,268,407
2026-07-03	10.360	10.570	10.310	10.430	10.430	54,527,220
2026-07-02	10.140	10.400	10.140	10.340	10.340	61,893,924
2026-07-01	9.880	10.190	9.850	10.100	10.100	58,128,382
2026-06-30	10.210	10.250	9.850	9.890	9.890	75,541,935
2026-06-29	10.260	10.360	10.000	10.270	10.270	70,016,037
2026-06-26	10.470	10.490	10.240	10.240	10.240	57,006,304
2026-06-25	10.510	10.700	10.400	10.410	10.410	54,133,245
2026-06-24	10.870	10.900	10.520	10.540	10.540	65,915,858
2026-06-23	10.850	11.090	10.810	10.880	10.880	52,415,397
2026-06-22	10.790	11.000	10.630	10.830	10.830	58,957,056
2026-06-18	11.120	11.140	10.840	10.850	10.850	45,436,413
2026-06-17	11.190	11.280	10.980	11.140	11.140	50,398,458
2026-06-16	11.410	11.490	11.150	11.180	11.180	51,765,277
2026-06-15	11.600	11.650	11.360	11.420	11.420	70,470,346
2026-06-12	11.670	11.830	11.580	11.830	11.607	58,838,304
2026-06-11	11.650	11.800	11.570	11.680	11.460	54,898,365
2026-06-10	11.460	11.700	11.390	11.650	11.430	57,402,156
2026-06-09	11.310	11.530	11.270	11.460	11.244	38,904,791
2026-06-08	11.160	11.460	11.070	11.360	11.146	60,967,009
2026-06-05	11.030	11.240	11.030	11.160	11.160	40,706,229
2026-06-04	11.160	11.230	10.960	11.010	11.010	39,606,228
2026-06-03	11.260	11.270	11.080	11.140	11.140	45,022,260
2026-06-02	11.190	11.370	11.180	11.260	11.260	47,100,499
2026-06-01	10.880	11.230	10.850	11.230	11.230	79,364,213
2026-05-29	10.630	10.900	10.590	10.780	10.780	63,540,488
2026-05-28	10.680	10.750	10.610	10.640	10.640	34,108,383
2026-05-27	10.760	10.770	10.630	10.700	10.700	39,917,272
2026-05-26	10.830	10.880	10.750	10.760	10.760	38,567,833
2026-05-25	10.840	10.900	10.810	10.820	10.820	31,618,062
2026-05-22	10.940	10.940	10.720	10.840	10.840	53,480,141
2026-05-21	10.990	11.060	10.910	10.950	10.950	40,503,431
2026-05-20	11.060	11.130	10.950	10.980	10.980	33,960,901
2026-05-19	10.990	11.120	10.970	11.050	11.050	36,470,638
2026-05-18	11.180	11.190	10.920	11.000	11.000	49,443,797
2026-05-15	11.250	11.330	11.150	11.220	11.220	40,381,857
2026-05-14	11.190	11.360	11.150	11.260	11.260	43,329,320
2026-05-13	11.200	11.230	11.140	11.190	11.190	35,191,509
2026-05-12	11.330	11.360	11.150	11.210	11.210	52,062,795
2026-05-11	11.310	11.360	11.200	11.330	11.330	55,887,396
2026-05-08	11.380	11.500	11.310	11.320	11.320	32,019,037
2026-05-07	11.490	11.520	11.290	11.380	11.380	45,557,927
2026-05-06	11.710	11.730	11.420	11.480	11.480	57,662,249
2026-04-30	11.680	11.820	11.620	11.750	11.750	34,128,525
2026-04-29	11.640	11.790	11.570	11.730	11.730	41,503,221
2026-04-28	11.630	11.710	11.590	11.680	11.680	33,789,426
2026-04-27	11.710	11.930	11.620	11.650	11.650	42,673,297
2026-04-24	11.790	11.850	11.710	11.740	11.740	40,456,876
2026-04-23	11.550	11.950	11.510	11.790	11.790	80,623,607
2026-04-22	11.530	11.580	11.450	11.510	11.510	35,091,959
2026-04-21	11.280	11.580	11.260	11.530	11.530	54,424,424
2026-04-20	11.100	11.290	11.080	11.290	11.290	43,683,069

← NewerPage 2 of 5 · 241 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.