Shenzhen - Delayed Quote
CNY
Bank of Ningbo Co., Ltd. (002142.SZ)
35.17
+0.19
(+0.54%)
At close: October 30 at 3:04:09 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
35.20
35.45
34.64
35.17
35.17
49,685,232
Oct 29, 2026
34.19
35.02
34.08
34.98
34.98
46,450,965
Oct 28, 2026
33.83
34.35
33.63
34.15
34.15
36,705,456
Oct 27, 2026
33.95
34.48
33.72
34.00
34.00
34,786,398
Oct 26, 2026
33.79
34.27
33.60
34.00
34.00
36,928,482
Oct 23, 2026
34.10
34.52
33.45
33.64
33.64
47,550,433
Oct 22, 2026
34.65
34.75
33.83
34.06
34.06
44,324,676
Oct 21, 2026
34.71
35.27
34.52
34.65
34.65
24,409,449
Oct 20, 2026
35.61
35.90
34.61
34.79
34.79
34,148,758
Oct 19, 2026
34.85
35.86
34.68
35.68
35.68
27,916,905
Oct 16, 2026
34.66
35.08
34.50
34.72
34.72
19,035,708
Oct 15, 2026
35.00
35.37
34.27
34.66
34.66
37,720,161
Oct 14, 2026
35.51
35.90
35.09
35.09
35.09
26,659,376
Oct 13, 2026
35.91
36.11
35.50
35.50
35.50
32,295,710
Oct 12, 2026
35.48
36.49
35.24
36.12
36.12
32,656,827
Oct 9, 2026
35.67
35.98
35.19
35.24
35.24
25,853,178
Oct 8, 2026
35.40
35.99
35.22
35.68
35.68
26,814,289
Sep 30, 2026
34.80
35.66
34.60
35.43
35.43
28,569,099
Sep 29, 2026
34.48
34.93
34.38
34.81
34.81
19,241,520
Sep 28, 2026
34.97
35.24
34.50
34.55
34.55
22,591,722
Sep 24, 2026
34.66
35.14
34.65
34.91
34.91
23,775,570
Sep 23, 2026
34.69
34.87
34.31
34.72
34.72
17,732,962
Sep 22, 2026
34.72
34.89
34.26
34.72
34.72
19,322,897
Sep 21, 2026
34.52
35.04
34.30
34.89
34.89
24,018,239
Sep 18, 2026
34.30
34.95
34.20
34.65
34.65
21,770,738
Sep 17, 2026
34.27
34.70
33.87
34.59
34.59
34,306,102
Sep 16, 2026
35.16
35.46
34.07
34.31
34.31
36,994,713
Sep 15, 2026
35.73
35.76
35.09
35.16
35.16
26,735,534
Sep 14, 2026
35.49
35.89
35.36
35.76
35.76
20,606,147
Sep 11, 2026
35.95
36.00
35.38
35.50
35.50
25,450,028
Sep 10, 2026
34.81
36.03
34.62
35.87
35.87
44,975,091
Sep 9, 2026
34.64
34.91
34.36
34.66
34.66
17,425,068
Sep 8, 2026
34.12
34.78
34.00
34.66
34.66
23,071,353
Sep 7, 2026
34.40
34.45
33.72
34.13
34.13
30,856,994
Sep 4, 2026
34.30
34.80
34.30
34.50
34.50
23,921,742
Sep 3, 2026
34.10
35.00
34.08
34.40
34.40
29,692,769
Sep 2, 2026
34.42
34.50
34.09
34.30
34.30
26,457,863
Sep 1, 2026
33.92
34.50
33.90
34.30
34.30
31,816,056
Aug 31, 2026
33.88
34.30
33.80
34.12
34.12
21,673,188
Aug 28, 2026
33.78
34.08
33.46
33.86
33.86
23,194,614
Aug 27, 2026
34.03
34.15
33.60
33.75
33.75
27,060,928
Aug 26, 2026
33.56
34.24
33.45
34.04
34.04
25,941,960
Aug 25, 2026
33.91
34.12
33.48
33.56
33.56
24,506,142
Aug 24, 2026
33.81
34.22
33.80
33.90
33.90
24,097,101
Aug 21, 2026
34.18
34.29
33.75
34.06
34.06
25,428,048
Aug 20, 2026
33.50
34.24
33.31
34.18
34.18
56,403,752
Aug 19, 2026
32.48
33.20
32.48
32.98
32.98
34,800,030
Aug 18, 2026
32.19
32.68
32.15
32.46
32.46
29,424,419
Aug 17, 2026
32.29
32.40
32.00
32.19
32.19
17,587,807
Aug 14, 2026
32.20
32.53
32.01
32.20
32.20
18,054,696
Aug 13, 2026
31.81
32.37
31.75
32.29
32.29
20,693,599
Aug 12, 2026
32.14
32.22
31.55
32.04
32.04
23,028,810
Aug 11, 2026
31.97
32.50
31.97
32.14
32.14
20,617,012
Aug 10, 2026
31.43
32.30
31.36
32.00
32.00
31,559,137
Aug 7, 2026
31.66
31.73
31.20
31.48
31.48
29,668,418
Aug 6, 2026
31.54
31.92
31.32
31.74
31.74
30,260,046
Aug 5, 2026
31.47
31.74
31.22
31.65
31.65
29,763,064
Aug 4, 2026
32.15
32.20
31.47
31.50
31.50
30,607,619
Aug 3, 2026
31.85
32.50
31.73
32.29
32.29
39,192,828
Jul 31, 2026
32.49
32.49
31.30
31.88
31.88
67,776,184
Jul 30, 2026
31.85
32.99
31.83
32.90
32.90
36,001,180
Jul 29, 2026
31.88
32.28
31.80
31.92
31.92
27,332,437
Jul 28, 2026
31.80
32.14
31.71
31.82
31.82
23,765,536
Jul 27, 2026
31.96
32.18
31.40
31.89
31.89
25,859,367
Jul 24, 2026
31.99
32.36
31.84
32.01
32.01
36,315,791
Jul 23, 2026
31.31
32.05
31.04
31.85
31.85
30,900,773
Jul 22, 2026
31.08
31.55
30.82
31.55
31.55
38,808,250
Jul 21, 2026
32.28
32.50
31.05
31.37
31.37
64,634,303
Jul 20, 2026
31.53
32.74
31.40
32.40
32.40
54,822,829
Jul 17, 2026
31.20
31.92
31.19
31.64
31.64
63,196,229
Jul 16, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
31.50
31.64
30.99
31.28
31.28
40,559,626
Jul 15, 2026
31.84
32.59
31.45
32.48
31.58
38,311,971
Jul 14, 2026
32.07
32.18
31.43
32.05
31.16
40,585,276
Jul 13, 2026
30.67
32.37
30.50
32.26
31.37
50,820,184
Jul 10, 2026
30.83
30.90
30.47
30.70
29.85
20,529,453
Jul 9, 2026
30.81
31.05
30.54
30.75
29.90
21,479,351
Jul 8, 2026
30.80
31.34
30.68
30.94
30.08
28,135,907
Jul 7, 2026
30.65
31.06
30.54
30.96
30.10
24,476,954
Jul 6, 2026
30.19
30.86
30.09
30.71
29.86
31,325,130
Jul 3, 2026
30.40
31.01
30.10
30.29
29.45
29,583,451
Jul 2, 2026
29.94
30.99
29.89
30.40
29.56
54,187,365
Jul 1, 2026
29.85
30.22
29.29
29.92
29.09
34,577,312
Jun 30, 2026
30.70
30.76
29.51
29.69
28.87
54,366,395
Jun 29, 2026
31.13
31.26
30.45
30.76
29.91
34,910,331
Jun 26, 2026
30.85
31.50
30.78
31.13
30.27
33,159,722
Jun 25, 2026
30.69
31.56
30.66
30.79
29.94
35,069,164
Jun 24, 2026
31.02
31.15
30.60
30.85
30.00
37,908,211
Jun 23, 2026
30.83
31.54
30.76
31.20
30.34
29,447,650
Jun 22, 2026
30.66
31.29
30.21
30.81
29.96
38,908,746
Jun 18, 2026
31.50
31.59
30.73
30.78
29.93
41,605,295
Jun 17, 2026
31.59
31.74
31.11
31.44
30.57
21,543,371
Jun 16, 2026
32.12
32.29
31.50
31.58
30.70
23,001,415
Jun 15, 2026
32.60
32.81
31.92
32.10
31.21
31,048,424
Jun 12, 2026
32.80
32.94
32.04
32.70
31.79
35,310,428
Jun 11, 2026
32.72
33.18
32.37
32.85
31.94
39,367,977
Jun 10, 2026
32.29
32.99
32.07
32.70
31.79
39,197,499
Jun 9, 2026
30.81
32.45
30.80
32.29
31.40
43,361,093
Jun 8, 2026
30.47
31.22
30.35
31.01
30.15
34,646,282
Jun 5, 2026
30.50
30.95
30.40
30.56
29.71
16,545,709
Jun 4, 2026
31.23
31.33
30.31
30.45
29.61
31,732,275
Jun 3, 2026
31.56
31.56
30.64
31.24
30.37
33,658,585
Jun 2, 2026
31.48
31.75
31.09
31.60
30.72
29,446,513
Jun 1, 2026
31.26
31.43
30.90
31.41
30.54
30,997,500
May 29, 2026
30.50
31.66
30.34
31.03
30.17
33,270,201
May 28, 2026
30.60
30.79
30.28
30.54
29.69
21,522,964
May 27, 2026
30.96
31.00
30.53
30.68
29.83
15,473,227
May 26, 2026
30.92
31.08
30.70
30.93
30.07
23,377,211
May 25, 2026
31.07
31.39
30.80
30.92
30.06
21,351,867
May 22, 2026
31.45
31.53
31.07
31.09
30.23
20,654,417
May 21, 2026
31.30
31.87
31.25
31.53
30.66
23,214,939
May 20, 2026
31.50
31.50
31.06
31.31
30.44
16,975,882
May 19, 2026
31.08
31.81
31.02
31.43
30.56
18,590,679
May 18, 2026
31.61
31.77
30.92
31.08
30.22
24,204,834
May 15, 2026
31.80
31.90
31.50
31.84
30.96
21,029,627
May 14, 2026
32.05
32.26
31.79
31.92
31.04
18,603,920
May 13, 2026
31.91
32.35
31.90
32.05
31.16
21,283,637
May 12, 2026
32.68
32.74
31.81
31.91
31.03
25,499,030
May 11, 2026
31.85
32.70
31.85
32.68
31.77
25,276,993
May 8, 2026
32.50
32.68
31.85
32.05
31.16
24,328,741
May 7, 2026
32.67
32.85
32.36
32.46
31.56
19,717,384
May 6, 2026
33.10
33.16
32.44
32.77
31.86
31,515,842
Apr 30, 2026
33.40
33.58
32.87
33.20
32.28
18,840,620
Apr 29, 2026
33.01
33.64
33.00
33.55
32.62
27,858,180
Apr 28, 2026
32.84
33.51
32.60
33.25
32.33
32,139,322
Apr 27, 2026
33.30
33.88
32.68
32.84
31.93
65,187,971
Apr 24, 2026
32.07
32.32
31.77
32.30
31.40
33,218,489
Apr 23, 2026
32.00
32.15
31.74
32.02
31.13
20,524,110
Apr 22, 2026
32.38
32.68
31.76
31.97
31.08
22,281,235
Apr 21, 2026
32.40
32.89
32.17
32.41
31.51
31,466,435
Apr 20, 2026
31.13
32.49
31.00
32.42
31.52
30,818,949
Apr 17, 2026
31.31
31.45
31.00
31.14
30.28
14,443,556
Apr 16, 2026
31.51
31.82
31.23
31.30
30.43
16,142,890
Apr 15, 2026
30.99
31.60
30.86
31.52
30.65
24,776,802
Apr 14, 2026
30.49
31.05
30.49
30.91
30.05
17,052,631
Apr 13, 2026
30.15
30.51
29.96
30.51
29.66
16,775,505
Apr 10, 2026
30.31
30.37
30.11
30.25
29.41
17,527,442
Apr 9, 2026
30.46
30.54
30.09
30.10
29.27
16,711,131
Apr 8, 2026
30.48
30.68
30.15
30.60
29.75
17,623,632
Apr 7, 2026
30.01
30.35
29.95
30.29
29.45
16,799,970
Apr 3, 2026
30.46
30.50
29.84
30.05
29.22
13,704,601
Apr 2, 2026
30.58
30.76
30.35
30.45
29.61
15,108,031
Apr 1, 2026
30.60
30.94
30.41
30.63
29.78
14,502,886
Mar 31, 2026
30.10
30.98
30.06
30.45
29.61
26,279,720
Mar 30, 2026
29.91
30.31
29.82
30.12
29.29
13,887,525
Mar 27, 2026
30.31
30.63
30.05
30.10
29.27
13,668,319
Mar 26, 2026
30.34
30.70
30.30
30.42
29.58
13,886,225
Mar 25, 2026
30.18
30.39
29.77
30.35
29.51
12,005,083
Mar 24, 2026
29.68
30.22
29.53
30.03
29.20
21,426,967
Mar 23, 2026
30.27
30.34
29.30
29.49
28.67
34,374,342
Mar 20, 2026
30.20
30.77
30.06
30.58
29.73
25,128,799
Mar 19, 2026
30.28
30.59
30.11
30.20
29.36
22,994,094
Mar 18, 2026
30.91
30.95
29.82
30.35
29.51
38,971,710
Mar 17, 2026
31.12
31.59
30.93
30.95
30.09
18,215,429
Mar 16, 2026
31.03
31.45
30.89
31.13
30.27
19,190,410
Mar 13, 2026
31.18
31.50
30.83
31.15
30.29
21,371,583
Mar 12, 2026
31.10
31.56
31.00
31.46
30.59
15,918,331
Mar 11, 2026
31.53
31.58
30.84
31.15
30.29
20,205,909
Mar 10, 2026
31.41
31.70
31.04
31.56
30.69
13,417,991
Mar 9, 2026
31.58
31.89
31.36
31.42
30.55
20,297,501
Mar 6, 2026
31.64
31.82
31.22
31.70
30.82
19,390,837
Mar 5, 2026
31.97
32.05
31.51
31.70
30.82
19,191,003
Mar 4, 2026
32.00
32.19
31.61
31.95
31.06
24,860,927
Mar 3, 2026
32.36
32.47
31.90
32.14
31.25
29,274,328
Mar 2, 2026
31.26
32.58
31.10
32.30
31.40
33,550,979
Feb 27, 2026
30.90
31.66
30.85
31.29
30.42
28,987,898
Feb 26, 2026
31.04
31.29
30.80
30.98
30.12
14,060,952
Feb 25, 2026
31.24
31.34
30.77
30.96
30.10
17,574,800
Feb 24, 2026
31.44
31.47
30.96
31.19
30.33
20,486,025
Feb 13, 2026
31.33
31.53
31.15
31.20
30.34
15,102,698
Feb 12, 2026
31.84
31.94
31.28
31.37
30.50
28,410,509
Feb 11, 2026
32.00
32.30
31.68
31.95
31.06
32,819,270
Feb 10, 2026
32.53
32.66
32.20
32.30
31.40
20,752,561
Feb 9, 2026
32.20
32.90
32.05
32.61
31.71
30,751,350
Feb 6, 2026
32.54
32.92
32.13
32.27
31.38
33,006,502
Feb 5, 2026
31.71
32.80
31.69
32.53
31.63
53,615,737
Feb 4, 2026
30.60
31.85
30.55
31.70
30.82
36,535,672
Feb 3, 2026
30.52
31.02
30.34
30.70
29.85
35,294,611
Feb 2, 2026
30.80
31.39
30.46
30.53
29.68
44,331,252
Jan 30, 2026
31.13
31.33
30.64
30.95
30.09
40,049,495
Jan 29, 2026
30.16
31.19
29.97
31.06
30.20
44,401,236
Jan 28, 2026
30.40
30.52
29.89
30.00
29.17
45,292,222
Jan 27, 2026
30.22
30.75
29.86
30.55
29.70
50,722,973
Jan 26, 2026
28.98
30.78
28.84
30.29
29.45
77,887,188
Jan 23, 2026
29.52
29.67
28.84
28.98
28.18
46,143,710
Jan 22, 2026
28.96
29.95
28.69
29.50
28.68
50,660,537
Jan 21, 2026
28.77
29.08
28.45
28.88
28.08
43,227,919
Jan 20, 2026
28.41
28.71
28.27
28.55
27.76
35,950,501
Jan 19, 2026
29.11
29.11
28.26
28.41
27.62
43,120,844
Jan 16, 2026
28.80
29.59
28.80
29.30
28.49
58,951,668
Jan 15, 2026
28.90
29.09
28.70
28.81
28.01
28,500,831
Jan 14, 2026
29.26
29.26
28.73
28.90
28.10
39,458,561
Jan 13, 2026
28.06
29.62
27.93
29.26
28.45
65,538,875
Jan 12, 2026
28.12
28.20
27.90
28.07
27.29
34,029,730
Jan 9, 2026
28.68
28.78
28.01
28.15
27.37
42,229,523
Jan 8, 2026
29.12
29.14
28.61
28.68
27.89
29,447,456
Jan 7, 2026
28.88
29.43
28.70
29.12
28.31
41,107,135
Jan 6, 2026
28.15
28.93
27.91
28.88
28.08
53,748,647
Jan 5, 2026
28.18
28.29
27.97
28.15
27.37
27,171,969
Dec 31, 2025
28.05
28.20
27.93
28.09
27.31
17,624,444
Dec 30, 2025
28.00
28.25
27.85
28.18
27.40
18,224,731
Dec 29, 2025
27.99
28.09
27.72
28.06
27.28
22,014,405
Dec 26, 2025
28.40
28.41
27.90
28.00
27.22
24,431,956
Dec 25, 2025
28.40
28.65
28.21
28.31
27.53
18,819,424
Dec 24, 2025
28.61
28.82
28.21
28.37
27.58
22,495,927
Dec 23, 2025
28.62
28.88
28.42
28.61
27.82
19,120,724
Dec 22, 2025
28.68
28.75
28.33
28.59
27.80
16,293,898
Dec 19, 2025
28.59
29.05
28.53
28.76
27.96
19,809,146
Dec 18, 2025
28.02
28.91
28.02
28.78
27.98
25,328,118
Dec 17, 2025
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
27.94
28.20
27.70
28.02
27.24
17,219,403
Dec 16, 2025
28.29
28.52
27.97
28.25
27.18
18,927,753
Dec 15, 2025
27.61
28.58
27.56
28.25
27.18
28,636,730
Dec 12, 2025
27.80
27.85
27.55
27.72
26.67
21,541,150
Dec 11, 2025
27.89
28.10
27.71
27.79
26.73
19,406,528
Dec 10, 2025
28.10
28.25
27.68
27.99
26.93
29,201,150
Dec 9, 2025
28.20
28.32
28.03
28.18
27.11
16,723,188
Dec 8, 2025
28.23
28.46
28.05
28.18
27.11
23,548,352
Dec 5, 2025
28.45
28.56
28.03
28.23
27.16
21,480,978
Dec 4, 2025
28.50
28.56
28.27
28.47
27.39
12,093,425
Dec 3, 2025
28.57
28.87
28.35
28.43
27.35
17,703,795
Dec 2, 2025
28.82
28.98
28.48
28.64
27.55
14,114,773
Dec 1, 2025
28.38
28.90
28.29
28.84
27.74
22,292,447
Nov 28, 2025
28.57
28.63
28.33
28.37
27.29
19,557,148
Nov 27, 2025
28.67
28.68
28.16
28.53
27.44
21,393,191
Nov 26, 2025
28.71
28.94
28.58
28.58
27.49
18,610,108
Nov 25, 2025
28.47
28.85
28.40
28.79
27.69
25,589,309
Nov 24, 2025
28.80
28.97
28.40
28.66
27.57
26,000,564
Nov 21, 2025
28.91
29.26
28.68
28.80
27.70
27,950,630
Nov 20, 2025
29.00
29.45
28.91
29.00
27.90
21,750,554
Nov 19, 2025
28.72
29.09
28.72
28.95
27.85
18,926,766
Nov 18, 2025
28.70
29.05
28.63
28.70
27.61
18,960,253
Nov 17, 2025
29.50
29.79
28.64
28.80
27.70
34,645,945
Nov 14, 2025
29.75
30.22
29.60
29.62
28.49
25,932,643
Nov 13, 2025
29.36
29.80
29.17
29.79
28.66
26,816,349
Nov 12, 2025
29.55
29.69
29.19
29.33
28.21
22,135,924
Nov 11, 2025
29.29
29.60
29.22
29.40
28.28
21,451,356
Nov 10, 2025
29.30
29.64
29.09
29.38
28.26
20,986,304
Nov 7, 2025
29.28
29.58
29.13
29.31
28.20
29,727,478
Nov 6, 2025
29.17
29.48
28.90
29.16
28.05
34,353,178
Nov 5, 2025
28.90
29.34
28.60
29.09
27.98
30,681,986
Nov 4, 2025
28.70
29.12
28.60
28.85
27.75
30,956,143
Nov 3, 2025
28.23
28.83
28.13
28.74
27.65
36,627,557
Oct 31, 2025
27.97
28.40
27.75
28.34
27.26
50,644,125
Oct 30, 2025
27.61
28.29
27.61
27.72
26.67
53,636,789
