Bank of Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	10.600	10.630	10.490	10.570	10.570	33,064,832
2025-01-16	10.620	10.660	10.530	10.600	10.600	31,127,419
2025-01-15	10.470	10.700	10.460	10.600	10.600	44,659,853
2025-01-14	10.390	10.560	10.370	10.480	10.480	43,194,646
2025-01-13	10.530	10.560	10.370	10.410	10.410	40,678,475
2025-01-10	10.500	10.630	10.370	10.570	10.570	37,425,060
2025-01-09	10.560	10.600	10.470	10.500	10.500	29,312,597
2025-01-08	10.530	10.630	10.480	10.560	10.560	32,999,864
2025-01-07	10.520	10.560	10.470	10.530	10.530	25,386,719
2025-01-06	10.380	10.580	10.290	10.530	10.530	48,603,605
2025-01-03	10.460	10.560	10.360	10.380	10.380	42,132,066
2025-01-02	10.680	10.750	10.420	10.460	10.460	59,813,076
2024-12-31	10.760	10.860	10.630	10.650	10.650	55,675,061
2024-12-30	10.620	10.800	10.610	10.790	10.790	67,134,949
2024-12-27	10.680	10.730	10.510	10.620	10.620	44,768,371
2024-12-26	10.800	10.800	10.620	10.680	10.680	34,746,333
2024-12-25	10.670	10.840	10.660	10.810	10.810	72,394,286
2024-12-24	10.580	10.700	10.560	10.690	10.690	43,647,228
2024-12-23	10.470	10.640	10.460	10.580	10.580	45,369,972
2024-12-20	10.500	10.550	10.460	10.470	10.470	24,216,735
2024-12-19	10.530	10.600	10.490	10.510	10.510	32,187,413
2024-12-18	10.520	10.660	10.500	10.530	10.530	49,714,745
2024-12-17	10.510	10.550	10.450	10.500	10.500	32,466,844
2024-12-16	10.520	10.600	10.490	10.510	10.510	36,997,755
2024-12-13	10.610	10.630	10.490	10.500	10.500	44,434,786
2024-12-12	10.510	10.660	10.500	10.620	10.620	42,526,943
2024-12-11	10.560	10.600	10.450	10.520	10.520	52,527,207
2024-12-10	10.640	10.680	10.490	10.570	10.570	47,984,710
2024-12-09	10.570	10.630	10.500	10.570	10.570	33,044,036
2024-12-06	10.600	10.660	10.540	10.580	10.580	41,393,627
2024-12-05	10.610	10.640	10.550	10.570	10.570	30,127,493
2024-12-04	10.610	10.670	10.540	10.610	10.610	37,907,886
2024-12-03	10.440	10.630	10.440	10.630	10.630	56,198,373
2024-12-02	10.610	10.610	10.400	10.450	10.450	62,001,020
2024-11-29	10.590	10.680	10.520	10.570	10.570	56,320,097
2024-11-28	10.660	10.750	10.590	10.610	10.610	69,387,459
2024-11-27	10.540	10.740	10.490	10.730	10.730	97,726,534
2024-11-26	10.370	10.620	10.370	10.610	10.610	78,381,378
2024-11-25	10.260	10.560	10.200	10.410	10.410	83,746,412
2024-11-22	10.350	10.410	10.230	10.240	10.240	37,736,999
2024-11-21	10.310	10.370	10.280	10.350	10.350	23,066,716
2024-11-20	10.290	10.370	10.280	10.340	10.340	31,109,993
2024-11-19	10.280	10.380	10.170	10.340	10.340	44,765,590
2024-11-18	10.350	10.500	10.290	10.310	10.310	63,213,662
2024-11-15	10.350	10.450	10.260	10.280	10.280	36,381,289
2024-11-14	10.350	10.530	10.350	10.380	10.380	63,077,145
2024-11-13	10.220	10.490	10.200	10.380	10.380	57,011,442
2024-11-12	10.260	10.510	10.210	10.260	10.260	49,913,992
2024-11-11	10.220	10.320	10.130	10.270	10.270	45,500,112
2024-11-08	10.350	10.380	10.170	10.190	10.190	45,158,532
2024-11-07	10.140	10.320	10.090	10.320	10.320	56,827,179
2024-11-06	10.150	10.240	10.090	10.120	10.120	44,934,707
2024-11-05	10.080	10.200	10.050	10.190	10.190	42,099,245
2024-11-04	10.050	10.120	9.880	10.110	10.110	50,905,430
2024-11-01	9.970	10.150	9.940	9.970	9.970	64,194,929
2024-10-31	10.200	10.330	10.140	10.250	10.250	48,444,411
2024-10-30	10.260	10.330	10.100	10.180	10.180	53,043,194
2024-10-29	10.270	10.360	10.250	10.260	10.260	40,254,235
2024-10-28	10.290	10.300	10.200	10.270	10.270	34,095,842
2024-10-25	10.290	10.340	10.230	10.310	10.310	39,683,524

← NewerPage 8 of 21 · 1,215 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.