Bank of Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	10.490	10.560	10.430	10.440	10.440	31,632,852
2025-04-18	10.510	10.550	10.470	10.540	10.540	26,935,250
2025-04-17	10.490	10.530	10.400	10.530	10.530	35,121,261
2025-04-16	10.460	10.540	10.410	10.540	10.540	43,457,374
2025-04-15	10.270	10.460	10.270	10.460	10.460	34,874,206
2025-04-14	10.250	10.310	10.190	10.290	10.290	25,673,726
2025-04-11	10.270	10.270	10.150	10.210	10.210	21,208,448
2025-04-10	10.290	10.330	10.180	10.300	10.300	43,390,782
2025-04-09	10.260	10.300	10.080	10.250	10.250	46,175,725
2025-04-08	10.160	10.300	10.120	10.300	10.300	55,505,505
2025-04-07	10.310	10.380	9.910	10.160	10.160	75,827,141
2025-04-03	10.380	10.520	10.380	10.500	10.500	30,076,744
2025-04-02	10.350	10.480	10.310	10.440	10.440	34,485,081
2025-04-01	10.330	10.420	10.230	10.340	10.340	28,322,972
2025-03-31	10.400	10.450	10.300	10.330	10.330	31,485,163
2025-03-28	10.360	10.400	10.310	10.380	10.380	22,608,204
2025-03-27	10.270	10.380	10.270	10.360	10.360	22,496,643
2025-03-26	10.350	10.370	10.250	10.280	10.280	21,975,072
2025-03-25	10.310	10.380	10.300	10.360	10.360	19,691,583
2025-03-24	10.230	10.350	10.230	10.320	10.320	29,288,940
2025-03-21	10.280	10.380	10.180	10.230	10.230	37,593,542
2025-03-20	10.240	10.320	10.230	10.270	10.270	24,539,612
2025-03-19	10.140	10.260	10.110	10.250	10.250	50,171,321
2025-03-18	10.170	10.230	10.110	10.130	10.130	38,038,674
2025-03-17	10.190	10.230	10.170	10.170	10.170	26,681,653
2025-03-14	10.100	10.200	10.100	10.190	10.190	34,343,147
2025-03-13	10.030	10.130	10.020	10.110	10.110	26,412,822
2025-03-12	10.080	10.100	10.020	10.040	10.040	27,985,099
2025-03-11	10.040	10.100	10.010	10.100	10.100	22,340,754
2025-03-10	10.110	10.140	10.020	10.060	10.060	27,477,993
2025-03-07	10.180	10.220	10.110	10.110	10.110	18,770,731
2025-03-06	10.210	10.210	10.090	10.180	10.180	30,615,616
2025-03-05	10.110	10.240	10.080	10.190	10.190	35,428,486
2025-03-04	10.080	10.160	10.070	10.090	10.090	21,453,084
2025-03-03	10.100	10.150	10.010	10.100	10.100	28,276,461
2025-02-28	10.150	10.240	10.100	10.100	10.100	29,303,938
2025-02-27	10.060	10.160	10.000	10.160	10.160	27,674,621
2025-02-26	9.980	10.130	9.950	10.060	10.060	28,801,244
2025-02-25	10.100	10.100	9.980	10.000	10.000	34,938,216
2025-02-24	10.220	10.230	10.050	10.080	10.080	43,331,381
2025-02-21	10.380	10.390	10.190	10.220	10.220	47,246,175
2025-02-20	10.410	10.420	10.360	10.370	10.370	23,606,116
2025-02-19	10.400	10.430	10.360	10.400	10.400	32,828,342
2025-02-18	10.450	10.520	10.400	10.410	10.410	45,225,717
2025-02-17	10.500	10.520	10.400	10.450	10.450	25,218,314
2025-02-14	10.550	10.570	10.460	10.490	10.490	33,179,096
2025-02-13	10.560	10.600	10.550	10.550	10.550	19,243,006
2025-02-12	10.610	10.620	10.540	10.590	10.590	18,058,307
2025-02-11	10.510	10.640	10.510	10.600	10.600	35,717,134
2025-02-10	10.560	10.580	10.500	10.500	10.500	28,579,778
2025-02-07	10.570	10.640	10.500	10.550	10.550	31,217,791
2025-02-06	10.590	10.650	10.510	10.570	10.570	29,619,534
2025-02-05	10.720	10.740	10.510	10.590	10.590	39,334,897
2025-01-27	10.580	10.750	10.570	10.690	10.690	38,518,346
2025-01-24	10.550	10.630	10.390	10.550	10.550	28,907,366
2025-01-23	10.360	10.600	10.340	10.580	10.580	43,784,466
2025-01-22	10.480	10.480	10.300	10.310	10.310	41,692,596
2025-01-21	10.600	10.610	10.450	10.480	10.480	35,252,353
2025-01-20	10.560	10.680	10.530	10.550	10.550	29,698,542
2025-01-17	10.600	10.630	10.490	10.570	10.570	33,064,832

← NewerPage 7 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.