Bank of Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	10.340	10.390	10.250	10.300	10.300	40,297,914
2024-10-23	10.320	10.350	10.260	10.300	10.300	43,614,742
2024-10-22	10.400	10.550	10.250	10.320	10.320	60,572,636
2024-10-21	10.630	10.640	10.320	10.410	10.410	67,271,080
2024-10-18	10.610	10.730	10.420	10.640	10.640	59,330,422
2024-10-17	10.630	10.800	10.580	10.610	10.610	56,045,393
2024-10-16	10.400	10.790	10.360	10.670	10.670	78,490,521
2024-10-15	10.440	10.800	10.340	10.450	10.450	87,170,353
2024-10-14	10.520	10.880	10.490	10.550	10.550	117,437,393
2024-10-11	10.450	10.680	10.270	10.420	10.420	73,489,774
2024-10-10	10.300	10.610	10.230	10.390	10.390	93,074,964
2024-10-09	10.950	10.950	10.260	10.270	10.270	142,937,575
2024-10-08	11.930	11.930	11.040	11.400	11.400	151,935,680
2024-09-30	10.600	11.050	10.370	10.950	10.950	119,810,616
2024-09-27	10.750	10.880	10.430	10.520	10.520	30,348,265
2024-09-26	10.510	10.720	10.370	10.720	10.720	54,933,824
2024-09-25	10.300	10.640	10.280	10.560	10.560	74,309,595
2024-09-24	10.250	10.280	10.100	10.250	10.250	55,081,344
2024-09-23	10.210	10.270	10.130	10.220	10.220	24,312,995
2024-09-20	10.120	10.300	10.100	10.280	10.280	36,612,325
2024-09-19	10.000	10.140	9.980	10.120	10.120	35,934,957
2024-09-18	9.900	10.030	9.870	10.020	10.020	25,823,850
2024-09-13	9.840	9.980	9.800	9.910	9.910	28,174,858
2024-09-12	9.630	9.860	9.530	9.830	9.830	32,288,194
2024-09-11	10.100	10.110	9.620	9.670	9.670	46,575,182
2024-09-10	10.070	10.210	10.030	10.180	10.180	29,123,921
2024-09-09	10.150	10.190	10.020	10.080	10.080	25,757,681
2024-09-06	10.190	10.340	10.100	10.150	10.150	28,412,060
2024-09-05	10.180	10.220	10.080	10.190	10.190	29,882,160
2024-09-04	10.020	10.190	10.020	10.150	10.150	24,064,836
2024-09-03	10.190	10.250	10.010	10.050	10.050	34,919,449
2024-09-02	9.920	10.180	9.900	10.140	10.140	31,955,092
2024-08-30	9.940	10.090	9.880	9.920	9.920	32,232,058
2024-08-29	10.180	10.210	9.910	9.940	9.940	27,085,244
2024-08-28	10.250	10.260	10.110	10.180	10.180	17,160,021
2024-08-27	10.280	10.350	10.180	10.240	10.240	19,135,100
2024-08-26	10.200	10.290	10.110	10.290	10.290	19,059,383
2024-08-23	10.170	10.220	10.060	10.190	10.190	14,937,211
2024-08-22	10.130	10.220	10.110	10.170	10.170	14,656,528
2024-08-21	10.260	10.270	10.090	10.120	10.120	20,499,737
2024-08-20	10.300	10.340	10.200	10.280	10.280	19,929,447
2024-08-19	10.140	10.290	10.110	10.280	10.280	24,430,633
2024-08-16	9.960	10.150	9.930	10.140	10.140	30,291,301
2024-08-15	9.930	10.030	9.900	9.970	9.970	24,926,197
2024-08-14	9.870	9.940	9.840	9.920	9.920	17,323,540
2024-08-13	9.850	10.020	9.820	9.850	9.850	24,107,894
2024-08-12	9.910	10.000	9.820	9.850	9.850	15,466,346
2024-08-09	9.750	9.970	9.700	9.910	9.910	23,611,160
2024-08-08	9.900	9.930	9.740	9.750	9.750	32,375,372
2024-08-07	9.890	10.030	9.880	9.940	9.940	22,470,121
2024-08-06	9.970	10.060	9.790	9.890	9.890	29,782,549
2024-08-05	10.300	10.350	9.950	9.970	9.970	40,846,691
2024-08-02	10.160	10.320	10.110	10.280	10.280	31,060,705
2024-08-01	10.180	10.310	10.060	10.140	10.140	43,820,816
2024-07-31	10.090	10.130	9.980	10.090	10.090	20,266,029
2024-07-30	10.040	10.110	9.960	10.090	10.090	19,890,475
2024-07-29	9.880	10.080	9.830	10.040	10.040	28,260,499
2024-07-26	9.980	10.020	9.710	9.840	9.840	26,027,944
2024-07-25	10.070	10.110	9.880	10.000	10.000	28,776,556
2024-07-24	10.100	10.180	10.030	10.060	10.060	19,187,338

← NewerPage 9 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.