Bank of Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	11.130	11.150	11.060	11.110	11.110	22,620,793
2026-04-16	11.170	11.270	11.090	11.110	11.110	33,686,262
2026-04-15	10.990	11.190	10.970	11.190	11.190	47,204,317
2026-04-14	10.890	11.000	10.880	10.980	10.980	33,570,521
2026-04-13	10.890	10.920	10.810	10.900	10.900	28,898,466
2026-04-10	11.040	11.100	10.910	10.910	10.910	40,706,143
2026-04-09	11.130	11.160	10.970	11.020	11.020	34,253,557
2026-04-08	11.130	11.190	11.010	11.160	11.160	58,444,761
2026-04-07	11.170	11.260	11.080	11.120	11.120	32,813,703
2026-04-03	11.300	11.300	11.110	11.150	11.150	28,184,905
2026-04-02	11.330	11.400	11.250	11.290	11.290	33,688,561
2026-04-01	11.380	11.490	11.270	11.340	11.340	43,486,633
2026-03-31	11.280	11.490	11.180	11.390	11.390	66,579,377
2026-03-30	11.150	11.340	11.130	11.300	11.300	40,593,099
2026-03-27	11.200	11.260	11.100	11.200	11.200	49,705,729
2026-03-26	11.140	11.300	11.120	11.250	11.250	37,198,343
2026-03-25	11.150	11.210	10.990	11.170	11.170	42,477,808
2026-03-24	10.930	11.240	10.930	11.150	11.150	53,542,260
2026-03-23	11.300	11.320	10.840	10.870	10.870	65,467,378
2026-03-20	11.440	11.500	11.310	11.370	11.370	33,566,909
2026-03-19	11.470	11.590	11.420	11.470	11.470	38,039,240
2026-03-18	11.530	11.570	11.430	11.520	11.520	43,919,013
2026-03-17	11.300	11.550	11.290	11.530	11.530	63,086,076
2026-03-16	11.180	11.430	11.150	11.330	11.330	45,686,833
2026-03-13	11.170	11.330	11.120	11.180	11.180	39,359,660
2026-03-12	11.080	11.290	11.070	11.170	11.170	41,486,691
2026-03-11	11.040	11.150	10.880	11.100	11.100	52,669,307
2026-03-10	11.080	11.090	10.990	11.040	11.040	26,481,259
2026-03-09	11.200	11.220	11.040	11.080	11.080	45,487,902
2026-03-06	11.270	11.320	11.180	11.220	11.220	32,831,670
2026-03-05	11.320	11.360	11.210	11.280	11.280	30,217,629
2026-03-04	11.300	11.400	11.170	11.350	11.350	54,408,045
2026-03-03	11.280	11.560	11.160	11.370	11.370	69,469,025
2026-03-02	11.210	11.370	11.140	11.320	11.320	49,332,025
2026-02-27	11.200	11.320	11.170	11.250	11.250	38,849,292
2026-02-26	11.050	11.240	11.020	11.200	11.200	45,492,356
2026-02-25	11.200	11.250	10.980	11.080	11.080	64,649,874
2026-02-24	11.320	11.370	11.210	11.220	11.220	52,122,911
2026-02-13	11.330	11.420	11.280	11.310	11.310	33,672,680
2026-02-12	11.440	11.510	11.260	11.330	11.330	69,464,087
2026-02-11	11.400	11.500	11.300	11.440	11.440	51,872,590
2026-02-10	11.260	11.380	11.240	11.330	11.330	46,274,306
2026-02-09	11.100	11.290	11.050	11.260	11.260	52,474,996
2026-02-06	11.170	11.290	11.080	11.150	11.150	56,226,674
2026-02-05	10.820	11.250	10.820	11.180	11.180	119,418,997
2026-02-04	10.580	10.870	10.560	10.780	10.780	77,325,635
2026-02-03	10.660	10.660	10.470	10.580	10.580	60,727,588
2026-02-02	10.540	10.780	10.510	10.620	10.620	84,436,832
2026-01-30	10.580	10.710	10.510	10.530	10.530	55,977,192
2026-01-29	10.380	10.610	10.370	10.590	10.590	77,223,776
2026-01-28	10.410	10.550	10.350	10.380	10.380	67,855,528
2026-01-27	10.450	10.590	10.400	10.410	10.410	70,946,267
2026-01-26	10.340	10.540	10.300	10.450	10.450	91,838,221
2026-01-23	10.520	10.590	10.300	10.350	10.350	86,500,001
2026-01-22	10.430	10.490	10.290	10.420	10.420	71,341,377
2026-01-21	10.560	10.660	10.400	10.430	10.430	63,691,919
2026-01-20	10.420	10.600	10.330	10.560	10.560	79,620,278
2026-01-19	10.450	10.470	10.320	10.420	10.420	51,320,506
2026-01-16	10.630	10.640	10.410	10.450	10.450	81,491,519
2026-01-15	10.700	10.700	10.590	10.610	10.610	51,200,527

← NewerPage 3 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.