Bank of Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	11.650	11.650	11.370	11.530	11.530	40,308,514
2025-10-17	11.650	11.800	11.640	11.680	11.680	41,577,485
2025-10-16	11.610	11.780	11.600	11.660	11.660	68,272,148
2025-10-15	11.520	11.660	11.450	11.660	11.660	64,406,438
2025-10-14	11.230	11.590	11.160	11.540	11.540	87,740,573
2025-10-13	10.810	11.360	10.790	11.220	11.220	94,599,208
2025-10-10	10.820	10.950	10.760	10.810	10.810	74,859,654
2025-10-09	10.880	10.900	10.700	10.840	10.840	67,185,014
2025-09-30	11.120	11.150	10.870	10.930	10.930	62,645,711
2025-09-29	11.230	11.470	11.090	11.100	11.100	112,318,441
2025-09-26	11.000	11.280	10.820	11.260	11.260	81,215,351
2025-09-25	11.010	11.040	10.880	11.000	11.000	48,405,149
2025-09-24	10.880	11.070	10.870	11.010	11.010	73,334,133
2025-09-23	10.470	11.030	10.430	10.960	10.960	179,557,296
2025-09-22	10.480	10.600	10.400	10.460	10.460	43,006,797
2025-09-19	10.480	10.500	10.340	10.480	10.480	44,152,656
2025-09-18	10.650	10.740	10.450	10.480	10.480	53,400,747
2025-09-17	10.820	10.880	10.660	10.690	10.690	49,460,294
2025-09-16	11.000	11.050	10.800	10.820	10.820	72,239,446
2025-09-15	11.050	11.170	10.910	11.040	11.040	89,859,956
2025-09-12	11.280	11.290	11.040	11.040	11.040	101,978,412
2025-09-11	11.230	11.290	11.150	11.270	11.270	42,210,744
2025-09-10	11.140	11.330	11.100	11.260	11.260	42,968,270
2025-09-09	11.010	11.180	11.010	11.160	11.160	39,996,958
2025-09-08	11.100	11.200	10.980	11.050	11.050	92,653,701
2025-09-05	11.130	11.170	11.000	11.100	11.100	43,885,241
2025-09-04	11.020	11.150	10.840	11.150	11.150	54,532,355
2025-09-03	11.060	11.070	10.930	11.070	11.070	47,488,419
2025-09-02	10.900	11.080	10.860	11.080	11.080	55,864,956
2025-09-01	11.140	11.150	10.880	10.890	10.890	76,897,244
2025-08-29	11.300	11.470	11.110	11.120	11.120	88,074,747
2025-08-28	11.090	11.370	11.010	11.280	11.280	65,384,372
2025-08-27	11.220	11.280	11.010	11.060	11.060	71,898,355
2025-08-26	11.370	11.380	11.180	11.210	11.210	50,168,242
2025-08-25	11.330	11.400	11.300	11.370	11.370	40,810,469
2025-08-22	11.380	11.410	11.240	11.330	11.330	52,196,842
2025-08-21	11.380	11.480	11.310	11.380	11.380	42,688,699
2025-08-20	11.380	11.560	11.350	11.390	11.390	50,340,158
2025-08-19	11.500	11.540	11.310	11.380	11.380	45,749,664
2025-08-18	11.610	11.670	11.440	11.500	11.500	72,329,290
2025-08-15	11.750	11.750	11.470	11.650	11.650	63,990,703
2025-08-14	11.700	11.840	11.650	11.750	11.750	43,498,223
2025-08-13	11.990	12.000	11.720	11.740	11.740	72,570,804
2025-08-12	11.990	12.070	11.900	12.020	12.020	41,410,165
2025-08-11	12.170	12.180	11.830	12.000	12.000	47,700,675
2025-08-08	12.140	12.200	12.060	12.150	12.150	31,740,022
2025-08-07	12.030	12.140	11.900	12.140	12.140	35,985,886
2025-08-06	12.020	12.130	11.920	11.980	11.980	38,732,758
2025-08-05	11.780	12.040	11.730	11.960	11.960	56,352,013
2025-08-04	11.610	11.810	11.600	11.740	11.740	43,064,143
2025-08-01	11.470	11.700	11.400	11.680	11.680	53,438,772
2025-07-31	11.750	11.800	11.470	11.480	11.480	65,464,299
2025-07-30	11.650	11.860	11.610	11.740	11.740	39,603,112
2025-07-29	11.730	11.790	11.600	11.620	11.620	41,468,395
2025-07-28	11.640	11.830	11.560	11.740	11.740	51,554,536
2025-07-25	11.680	11.780	11.580	11.620	11.620	63,781,322
2025-07-24	11.780	11.830	11.630	11.670	11.670	82,347,774
2025-07-23	11.700	11.930	11.660	11.760	11.760	83,946,393
2025-07-22	11.670	11.800	11.450	11.760	11.760	77,691,507
2025-07-21	11.840	11.850	11.580	11.660	11.660	39,129,270

← NewerPage 5 of 21 · 1,214 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.