Ningbo Cixing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.290 | 7.690 | 6.880 | 7.450 | 7.450 | 61,345,922 |
| 2026-10-21 | 6.980 | 7.580 | 6.900 | 7.380 | 7.380 | 57,672,767 |
| 2026-10-20 | 6.380 | 7.140 | 6.380 | 6.980 | 6.980 | 45,759,715 |
| 2026-10-19 | 6.430 | 6.490 | 6.300 | 6.420 | 6.420 | 13,164,900 |
| 2026-10-16 | 6.570 | 6.590 | 6.430 | 6.490 | 6.490 | 12,392,500 |
| 2026-10-15 | 6.500 | 6.570 | 6.390 | 6.440 | 6.440 | 12,180,253 |
| 2026-10-14 | 6.700 | 6.770 | 6.590 | 6.600 | 6.600 | 11,388,201 |
| 2026-10-13 | 6.620 | 6.770 | 6.470 | 6.700 | 6.700 | 11,023,503 |
| 2026-10-12 | 6.810 | 6.850 | 6.670 | 6.710 | 6.710 | 9,849,200 |
| 2026-10-09 | 6.800 | 6.860 | 6.610 | 6.830 | 6.830 | 13,477,305 |
| 2026-10-08 | 6.910 | 6.950 | 6.760 | 6.810 | 6.810 | 9,444,533 |
| 2026-09-30 | 6.960 | 7.000 | 6.830 | 6.870 | 6.870 | 10,830,400 |
| 2026-09-29 | 6.930 | 7.060 | 6.910 | 6.950 | 6.950 | 7,355,500 |
| 2026-09-28 | 7.300 | 7.300 | 6.920 | 6.970 | 6.970 | 12,599,036 |
| 2026-09-24 | 7.280 | 7.340 | 7.220 | 7.230 | 7.230 | 8,555,600 |
| 2026-09-23 | 7.360 | 7.380 | 7.270 | 7.300 | 7.300 | 8,495,902 |
| 2026-09-22 | 7.330 | 7.480 | 7.300 | 7.350 | 7.350 | 13,412,500 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.0200 CNY |
| 2025-06-18 | 0.1000 CNY |
| 2024-09-27 | 0.1000 CNY |
| 2019-05-31 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.