Bank of Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	10.880	10.910	10.660	10.690	10.690	85,931,957
2026-01-13	10.760	11.030	10.760	10.880	10.880	119,283,618
2026-01-12	10.760	10.840	10.720	10.750	10.750	97,319,886
2026-01-09	10.940	10.970	10.740	10.830	10.830	96,752,617
2026-01-08	11.150	11.320	10.880	10.950	10.950	121,702,561
2026-01-07	11.290	11.400	11.070	11.110	11.110	163,253,043
2026-01-06	11.300	11.330	11.170	11.310	11.310	50,356,911
2026-01-05	11.450	11.510	11.230	11.320	11.320	61,985,966
2025-12-31	11.510	11.550	11.410	11.430	11.430	23,560,363
2025-12-30	11.540	11.600	11.460	11.520	11.520	29,573,833
2025-12-29	11.230	11.620	11.190	11.590	11.590	78,647,370
2025-12-26	11.320	11.390	11.180	11.220	11.220	42,187,007
2025-12-25	11.300	11.440	11.300	11.320	11.320	23,451,976
2025-12-24	11.350	11.400	11.260	11.310	11.310	24,023,453
2025-12-23	11.260	11.440	11.250	11.360	11.360	33,349,426
2025-12-22	11.430	11.440	11.240	11.260	11.260	42,677,038
2025-12-19	11.540	11.580	11.400	11.410	11.410	40,973,293
2025-12-18	11.390	11.620	11.300	11.580	11.580	35,109,249
2025-12-17	11.290	11.440	11.260	11.350	11.350	34,571,654
2025-12-16	11.310	11.380	11.240	11.320	11.320	31,909,217
2025-12-15	11.310	11.440	11.210	11.310	11.310	48,904,122
2025-12-12	11.360	11.410	11.230	11.360	11.360	103,657,095
2025-12-11	11.380	11.440	11.280	11.330	11.330	52,388,935
2025-12-10	11.350	11.420	11.170	11.410	11.410	47,918,970
2025-12-09	11.400	11.480	11.300	11.330	11.330	34,374,004
2025-12-08	11.500	11.520	11.350	11.400	11.400	39,892,485
2025-12-05	11.590	11.650	11.470	11.490	11.490	42,817,260
2025-12-04	11.810	11.860	11.580	11.600	11.600	33,828,357
2025-12-03	12.020	12.080	11.760	11.810	11.810	34,875,549
2025-12-02	11.820	12.040	11.820	12.030	12.030	49,682,125
2025-12-01	11.570	11.880	11.530	11.850	11.850	64,702,657
2025-11-28	11.590	11.680	11.480	11.570	11.570	33,320,529
2025-11-27	11.460	11.630	11.410	11.580	11.580	29,421,800
2025-11-26	11.640	11.740	11.410	11.490	11.490	51,431,195
2025-11-25	11.370	11.670	11.290	11.640	11.640	45,727,231
2025-11-24	11.440	11.560	11.340	11.340	11.340	48,096,574
2025-11-21	11.400	11.530	11.350	11.430	11.430	55,716,271
2025-11-20	11.240	11.530	11.150	11.370	11.370	51,662,201
2025-11-19	11.550	11.570	11.480	11.510	11.510	37,772,195
2025-11-18	11.470	11.560	11.450	11.480	11.480	38,542,637
2025-11-17	11.480	11.540	11.390	11.490	11.490	59,477,921
2025-11-14	11.580	11.700	11.500	11.510	11.510	59,768,485
2025-11-13	11.600	11.640	11.460	11.550	11.550	41,491,290
2025-11-12	11.680	11.720	11.550	11.590	11.590	54,610,588
2025-11-11	11.620	11.770	11.600	11.640	11.640	52,677,664
2025-11-10	11.620	11.790	11.550	11.650	11.650	94,164,363
2025-11-07	11.650	11.840	11.610	11.610	11.610	43,594,144
2025-11-06	11.610	11.900	11.550	11.650	11.650	75,871,165
2025-11-05	11.590	11.780	11.590	11.650	11.650	55,511,550
2025-11-04	11.400	11.610	11.330	11.580	11.580	52,524,568
2025-11-03	11.290	11.440	11.160	11.370	11.370	62,698,081
2025-10-31	11.100	11.370	11.050	11.310	11.310	76,643,319
2025-10-30	11.160	11.250	11.060	11.060	11.060	70,285,724
2025-10-29	11.340	11.340	11.060	11.140	11.140	74,146,332
2025-10-28	11.340	11.380	11.240	11.350	11.350	69,762,385
2025-10-27	11.380	11.400	11.250	11.350	11.350	44,687,674
2025-10-24	11.480	11.500	11.320	11.380	11.380	48,049,218
2025-10-23	11.490	11.690	11.440	11.510	11.510	38,941,799
2025-10-22	11.430	11.610	11.400	11.480	11.480	48,488,030
2025-10-21	11.570	11.620	11.410	11.420	11.420	53,328,830

← NewerPage 4 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.