Bank of Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	9.920	9.970	9.810	9.820	8.831	35,028,530
2022-01-27	9.820	10.100	9.770	9.990	8.984	42,109,616
2022-01-26	9.880	9.970	9.770	9.820	8.831	37,727,281
2022-01-25	9.970	10.010	9.820	9.950	8.948	37,574,469
2022-01-24	10.020	10.190	9.880	10.000	8.993	39,500,695
2022-01-21	10.060	10.140	9.870	10.020	9.011	42,782,152
2022-01-20	9.870	10.150	9.830	10.080	9.065	54,617,426
2022-01-19	9.790	9.980	9.730	9.890	8.894	37,475,360
2022-01-18	9.530	9.850	9.530	9.840	8.849	41,270,783
2022-01-17	9.490	9.580	9.410	9.520	8.562	22,390,699
2022-01-14	9.790	9.790	9.430	9.480	8.526	50,477,779
2022-01-13	9.710	9.890	9.690	9.800	8.813	45,420,684
2022-01-12	9.610	9.810	9.550	9.740	8.760	60,121,817
2022-01-11	9.380	9.700	9.360	9.610	8.643	72,204,955
2022-01-10	9.270	9.420	9.230	9.350	8.409	38,837,443
2022-01-07	9.230	9.320	9.200	9.270	8.337	29,656,928
2022-01-06	9.150	9.300	9.120	9.230	8.301	51,452,313
2022-01-05	9.050	9.230	9.030	9.150	8.229	49,888,712
2022-01-04	8.950	9.070	8.900	9.040	8.130	35,230,877
2021-12-31	8.930	8.980	8.910	8.960	8.058	20,405,775
2021-12-30	8.860	8.960	8.860	8.930	8.031	16,358,388
2021-12-29	8.900	8.980	8.880	8.890	7.995	20,385,560
2021-12-28	8.830	8.940	8.830	8.920	8.022	34,747,954
2021-12-27	8.950	8.980	8.790	8.830	7.941	40,116,328
2021-12-24	9.030	9.030	8.900	8.920	8.022	22,023,552
2021-12-23	9.050	9.070	8.970	9.010	8.103	22,035,250
2021-12-22	9.060	9.080	9.020	9.040	8.130	16,609,481
2021-12-21	8.960	9.080	8.960	9.040	8.130	21,472,782
2021-12-20	9.010	9.040	8.960	8.960	8.058	29,714,397
2021-12-17	9.120	9.160	9.020	9.020	8.112	34,614,414
2021-12-16	9.080	9.150	9.040	9.120	8.202	26,774,866
2021-12-15	9.130	9.140	9.020	9.060	8.148	38,049,962
2021-12-14	9.150	9.230	9.080	9.110	8.193	39,252,017
2021-12-13	9.310	9.400	9.160	9.170	8.247	35,557,832
2021-12-10	9.260	9.350	9.250	9.300	8.364	34,140,269
2021-12-09	9.240	9.450	9.220	9.350	8.409	40,774,254
2021-12-08	9.330	9.340	9.210	9.260	8.328	40,497,167
2021-12-07	9.250	9.410	9.230	9.340	8.400	43,007,644
2021-12-06	9.310	9.340	9.210	9.210	8.283	36,864,058
2021-12-03	9.160	9.240	9.080	9.200	8.274	26,705,081
2021-12-02	9.120	9.200	9.100	9.150	8.229	23,513,637
2021-12-01	9.040	9.190	9.030	9.160	8.238	23,605,695
2021-11-30	9.050	9.150	9.050	9.070	8.157	25,852,466
2021-11-29	9.000	9.130	8.990	9.030	8.121	24,731,021
2021-11-26	9.170	9.210	9.080	9.090	8.175	24,276,595
2021-11-25	9.200	9.210	9.120	9.160	8.238	17,454,127
2021-11-24	9.220	9.250	9.140	9.200	8.274	21,589,225
2021-11-23	9.270	9.290	9.210	9.220	8.292	25,667,166
2021-11-22	9.400	9.410	9.280	9.290	8.355	20,697,020
2021-11-19	9.380	9.450	9.240	9.420	8.472	23,577,356
2021-11-18	9.410	9.440	9.350	9.380	8.436	17,034,531
2021-11-17	9.420	9.460	9.380	9.410	8.463	14,547,963
2021-11-16	9.640	9.640	9.400	9.450	8.499	25,257,135
2021-11-15	9.550	9.630	9.500	9.620	8.652	15,676,742
2021-11-12	9.600	9.680	9.520	9.570	8.607	20,315,864
2021-11-11	9.450	9.620	9.410	9.590	8.625	28,144,837
2021-11-10	9.410	9.470	9.300	9.460	8.508	18,243,960
2021-11-09	9.520	9.550	9.390	9.410	8.463	16,152,488
2021-11-08	9.410	9.510	9.400	9.410	8.463	14,027,271
2021-11-05	9.540	9.570	9.430	9.440	8.490	22,769,764

← NewerPage 20 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.