Bank of Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	11.700	11.850	11.680	11.820	11.820	50,785,641
2025-07-17	11.500	11.690	11.500	11.640	11.640	48,645,958
2025-07-16	11.580	11.600	11.390	11.500	11.500	41,799,556
2025-07-15	11.680	11.790	11.530	11.580	11.580	56,549,032
2025-07-14	11.550	11.780	11.550	11.640	11.640	68,644,170
2025-07-11	11.830	11.880	11.560	11.560	11.560	96,775,557
2025-07-10	11.800	11.930	11.800	11.830	11.830	74,307,668
2025-07-09	11.800	11.890	11.770	11.800	11.800	46,317,213
2025-07-08	11.990	12.030	11.760	11.800	11.800	70,727,973
2025-07-07	12.080	12.100	11.880	12.000	12.000	47,200,177
2025-07-04	11.960	12.160	11.930	12.070	12.070	52,724,791
2025-07-03	11.940	12.010	11.880	11.940	11.940	48,630,258
2025-07-02	11.940	12.090	11.890	11.920	11.920	54,057,916
2025-07-01	11.620	11.950	11.620	11.940	11.940	66,079,196
2025-06-30	11.570	11.660	11.490	11.620	11.620	64,296,854
2025-06-27	12.050	12.090	11.550	11.660	11.660	117,081,788
2025-06-26	11.880	12.110	11.780	12.030	12.030	90,494,697
2025-06-25	11.690	11.910	11.660	11.880	11.880	124,238,578
2025-06-24	11.680	11.770	11.500	11.710	11.710	192,925,820
2025-06-23	11.850	11.880	11.700	11.850	11.850	67,658,266
2025-06-20	11.820	12.070	11.820	12.050	12.050	76,304,579
2025-06-19	11.900	11.990	11.790	11.830	11.830	53,148,035
2025-06-18	11.740	11.960	11.740	11.900	11.900	64,165,273
2025-06-17	11.830	11.970	11.700	11.740	11.740	58,453,782
2025-06-16	11.710	11.850	11.620	11.820	11.820	68,562,804
2025-06-13	11.680	11.780	11.630	11.710	11.710	75,763,385
2025-06-12	11.380	11.730	11.330	11.690	11.690	81,514,419
2025-06-11	11.440	11.500	11.320	11.390	11.390	45,202,939
2025-06-10	11.330	11.590	11.310	11.440	11.440	83,554,777
2025-06-09	11.290	11.400	11.200	11.350	11.350	73,704,897
2025-06-06	11.240	11.380	11.220	11.290	11.290	63,907,737
2025-06-05	11.500	11.540	11.170	11.220	11.220	77,048,149
2025-06-04	11.460	11.540	11.380	11.490	11.490	73,250,665
2025-06-03	11.450	11.550	11.350	11.460	11.460	113,985,204
2025-05-30	11.320	11.520	11.290	11.460	11.460	102,194,550
2025-05-29	11.240	11.430	11.230	11.280	11.280	119,027,052
2025-05-28	10.910	11.340	10.910	11.320	11.320	154,792,763
2025-05-27	10.700	10.930	10.700	10.910	10.910	68,810,820
2025-05-26	10.790	10.830	10.670	10.690	10.690	51,093,999
2025-05-23	10.910	10.930	10.780	10.800	10.800	55,662,183
2025-05-22	10.760	10.890	10.720	10.890	10.890	77,435,254
2025-05-21	10.640	10.800	10.630	10.760	10.760	71,086,282
2025-05-20	10.640	10.710	10.600	10.610	10.610	35,262,669
2025-05-19	10.640	10.720	10.610	10.610	10.610	37,165,222
2025-05-16	10.650	10.680	10.550	10.640	10.640	43,766,887
2025-05-15	10.680	10.780	10.650	10.650	10.650	65,996,714
2025-05-14	10.700	10.790	10.660	10.710	10.710	71,790,147
2025-05-13	10.660	10.730	10.610	10.690	10.690	60,297,963
2025-05-12	10.650	10.680	10.570	10.630	10.630	50,285,168
2025-05-09	10.580	10.690	10.580	10.670	10.670	69,670,105
2025-05-08	10.470	10.600	10.450	10.590	10.590	36,649,773
2025-05-07	10.460	10.490	10.430	10.480	10.480	35,882,058
2025-05-06	10.440	10.450	10.340	10.410	10.410	34,101,484
2025-04-30	10.510	10.540	10.370	10.420	10.420	39,033,598
2025-04-29	10.530	10.580	10.500	10.530	10.530	38,278,754
2025-04-28	10.430	10.540	10.420	10.510	10.510	41,564,823
2025-04-25	10.470	10.500	10.360	10.420	10.420	28,276,634
2025-04-24	10.350	10.480	10.350	10.460	10.460	37,356,209
2025-04-23	10.470	10.480	10.340	10.350	10.350	32,833,852
2025-04-22	10.440	10.490	10.400	10.440	10.440	28,800,873

← NewerPage 6 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.