Shanghai - Delayed Quote
CNY
Bank of Nanjing Co., Ltd. (601009.SS)
12.33
-0.04
(-0.32%)
As of 11:30:02 AM GMT+8. Market Open.
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
Nov 2, 2026
12.37
12.55
12.31
12.33
12.33
49,790,445
Oct 30, 2026
12.30
12.44
12.22
12.37
12.37
57,918,707
Oct 29, 2026
11.96
12.44
11.96
12.36
12.36
68,592,735
Oct 28, 2026
11.98
12.09
11.82
11.90
11.90
49,681,801
Oct 27, 2026
11.71
12.10
11.65
12.02
12.02
57,142,115
Oct 26, 2026
11.41
11.79
11.40
11.75
11.75
72,690,470
Oct 23, 2026
11.56
11.67
11.38
11.41
11.41
64,121,765
Oct 22, 2026
11.64
11.67
11.45
11.58
11.58
55,390,008
Oct 21, 2026
11.75
11.78
11.59
11.63
11.63
54,366,357
Oct 20, 2026
12.05
12.13
11.73
11.79
11.79
58,858,273
Oct 19, 2026
11.73
12.08
11.66
12.05
12.05
64,491,829
Oct 16, 2026
11.78
11.87
11.68
11.78
11.78
60,982,598
Oct 15, 2026
11.91
11.94
11.64
11.79
11.79
65,518,303
Oct 14, 2026
11.96
12.15
11.93
11.96
11.96
59,512,691
Oct 13, 2026
12.20
12.23
11.88
11.94
11.94
62,171,880
Oct 12, 2026
11.94
12.26
11.91
12.19
12.19
56,412,414
Oct 9, 2026
12.12
12.20
11.90
11.91
11.91
57,556,332
Oct 8, 2026
11.95
12.18
11.86
12.11
12.11
59,839,709
Sep 30, 2026
11.79
12.04
11.78
11.98
11.98
37,806,964
Sep 29, 2026
11.96
11.97
11.73
11.79
11.79
40,287,399
Sep 28, 2026
11.95
12.11
11.86
11.90
11.90
69,259,417
Sep 24, 2026
11.75
12.03
11.70
11.95
11.95
56,820,507
Sep 23, 2026
11.76
11.85
11.69
11.73
11.73
34,048,703
Sep 22, 2026
11.80
11.81
11.68
11.77
11.77
39,248,732
Sep 21, 2026
11.76
11.84
11.61
11.82
11.82
37,895,923
Sep 18, 2026
11.77
11.94
11.68
11.80
11.80
48,137,958
Sep 17, 2026
11.91
12.01
11.71
11.77
11.77
47,410,721
Sep 16, 2026
12.16
12.19
11.84
11.94
11.94
53,986,052
Sep 15, 2026
12.26
12.28
12.10
12.16
12.16
43,706,666
Sep 14, 2026
12.24
12.41
12.22
12.25
12.25
40,720,219
Sep 11, 2026
12.38
12.44
12.23
12.24
12.24
40,018,856
Sep 10, 2026
12.06
12.41
12.00
12.40
12.40
68,832,834
Sep 9, 2026
12.00
12.15
12.00
12.02
12.02
37,023,473
Sep 8, 2026
11.92
12.05
11.90
12.03
12.03
44,374,075
Sep 7, 2026
11.97
12.03
11.74
11.93
11.93
67,290,478
Sep 4, 2026
11.81
12.00
11.77
11.98
11.98
53,081,764
Sep 3, 2026
11.85
12.09
11.82
11.85
11.85
69,836,830
Sep 2, 2026
11.95
12.00
11.85
11.87
11.87
49,419,914
Sep 1, 2026
11.62
11.98
11.60
11.92
11.92
68,897,202
Aug 31, 2026
11.68
11.69
11.57
11.66
11.66
56,453,226
Aug 28, 2026
11.60
11.67
11.54
11.59
11.59
52,352,266
Aug 27, 2026
11.69
11.72
11.50
11.62
11.62
52,718,362
Aug 26, 2026
11.59
11.82
11.59
11.72
11.72
57,073,772
Aug 25, 2026
11.83
11.85
11.60
11.60
11.60
60,764,168
Aug 24, 2026
11.75
11.93
11.66
11.78
11.78
79,905,274
Aug 21, 2026
11.90
11.99
11.72
11.78
11.78
71,612,530
Aug 20, 2026
11.70
11.95
11.67
11.92
11.92
84,508,829
Aug 19, 2026
11.51
11.79
11.47
11.76
11.76
89,932,392
Aug 18, 2026
11.29
11.49
11.27
11.47
11.47
43,965,366
Aug 17, 2026
11.18
11.34
11.09
11.27
11.27
55,107,964
Aug 14, 2026
11.17
11.29
11.11
11.18
11.18
34,045,617
Aug 13, 2026
11.23
11.25
11.12
11.21
11.21
34,225,001
Aug 12, 2026
11.22
11.29
11.15
11.23
11.23
29,759,256
Aug 11, 2026
11.27
11.37
11.21
11.24
11.24
27,501,609
Aug 10, 2026
11.16
11.37
11.16
11.25
11.25
38,637,231
Aug 7, 2026
11.25
11.32
11.09
11.21
11.21
40,242,010
Aug 6, 2026
11.22
11.37
11.12
11.28
11.28
43,507,714
Aug 5, 2026
11.35
11.45
11.16
11.23
11.23
58,712,041
Aug 4, 2026
11.65
11.66
11.35
11.37
11.37
50,245,691
Aug 3, 2026
11.60
11.77
11.53
11.64
11.64
53,182,464
Jul 31, 2026
11.62
11.70
11.33
11.63
11.63
71,183,761
Jul 30, 2026
11.50
11.81
11.45
11.78
11.78
65,877,195
Jul 29, 2026
11.42
11.65
11.37
11.46
11.46
53,922,498
Jul 28, 2026
11.31
11.43
11.22
11.39
11.39
42,085,740
Jul 27, 2026
11.22
11.36
11.14
11.26
11.26
41,789,698
Jul 24, 2026
11.30
11.40
11.21
11.26
11.26
37,411,269
Jul 23, 2026
11.13
11.36
11.10
11.24
11.24
46,376,119
Jul 22, 2026
11.03
11.17
10.91
11.17
11.17
56,420,307
Jul 21, 2026
11.25
11.39
11.01
11.10
11.10
69,500,301
Jul 20, 2026
11.18
11.35
11.11
11.27
11.27
62,393,142
Jul 17, 2026
11.25
11.36
11.10
11.18
11.18
60,713,789
Jul 16, 2026
11.21
11.32
11.14
11.23
11.23
45,906,273
Jul 15, 2026
10.89
11.28
10.87
11.21
11.21
54,353,137
Jul 14, 2026
10.82
11.02
10.75
11.01
11.01
53,988,059
Jul 13, 2026
10.64
10.87
10.58
10.85
10.85
52,989,320
Jul 10, 2026
10.64
10.72
10.50
10.64
10.64
43,382,365
Jul 9, 2026
10.65
10.77
10.54
10.64
10.64
36,811,389
Jul 8, 2026
10.60
10.74
10.51
10.69
10.69
31,850,154
Jul 7, 2026
10.67
10.71
10.51
10.67
10.67
42,945,649
Jul 6, 2026
10.43
10.70
10.38
10.66
10.66
49,268,407
Jul 3, 2026
10.36
10.57
10.31
10.43
10.43
54,527,220
Jul 2, 2026
10.14
10.40
10.14
10.34
10.34
61,893,924
Jul 1, 2026
9.88
10.19
9.85
10.10
10.10
58,128,382
Jun 30, 2026
10.21
10.25
9.85
9.89
9.89
75,541,935
Jun 29, 2026
10.26
10.36
10.00
10.27
10.27
70,016,037
Jun 26, 2026
10.47
10.49
10.24
10.24
10.24
57,006,304
Jun 25, 2026
10.51
10.70
10.40
10.41
10.41
54,133,245
Jun 24, 2026
10.87
10.90
10.52
10.54
10.54
65,915,858
Jun 23, 2026
10.85
11.09
10.81
10.88
10.88
52,415,397
Jun 22, 2026
10.79
11.00
10.63
10.83
10.83
58,957,056
Jun 18, 2026
11.12
11.14
10.84
10.85
10.85
45,436,413
Jun 17, 2026
11.19
11.28
10.98
11.14
11.14
50,398,458
Jun 16, 2026
11.41
11.49
11.15
11.18
11.18
51,765,277
Jun 15, 2026
0.22295
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
11.60
11.65
11.36
11.42
11.42
70,470,346
Jun 12, 2026
11.67
11.83
11.58
11.83
11.61
58,838,304
Jun 11, 2026
11.65
11.80
11.57
11.68
11.46
54,898,365
Jun 10, 2026
11.46
11.70
11.39
11.65
11.43
57,402,156
Jun 9, 2026
11.31
11.53
11.27
11.46
11.24
38,904,791
Jun 8, 2026
11.16
11.46
11.07
11.36
11.15
60,967,009
Jun 5, 2026
11.03
11.24
11.03
11.16
10.95
40,706,229
Jun 4, 2026
11.16
11.23
10.96
11.01
10.80
39,606,228
Jun 3, 2026
11.26
11.27
11.08
11.14
10.93
45,022,260
Jun 2, 2026
11.19
11.37
11.18
11.26
11.05
47,100,499
Jun 1, 2026
10.88
11.23
10.85
11.23
11.02
79,364,213
May 29, 2026
10.63
10.90
10.59
10.78
10.58
63,540,488
May 28, 2026
10.68
10.75
10.61
10.64
10.44
34,108,383
May 27, 2026
10.76
10.77
10.63
10.70
10.50
39,917,272
May 26, 2026
10.83
10.88
10.75
10.76
10.56
38,567,833
May 25, 2026
10.84
10.90
10.81
10.82
10.62
31,618,062
May 22, 2026
10.94
10.94
10.72
10.84
10.64
53,480,141
May 21, 2026
10.99
11.06
10.91
10.95
10.74
40,503,431
May 20, 2026
11.06
11.13
10.95
10.98
10.77
33,960,901
May 19, 2026
10.99
11.12
10.97
11.05
10.84
36,470,638
May 18, 2026
11.18
11.19
10.92
11.00
10.79
49,443,797
May 15, 2026
11.25
11.33
11.15
11.22
11.01
40,381,857
May 14, 2026
11.19
11.36
11.15
11.26
11.05
43,329,320
May 13, 2026
11.20
11.23
11.14
11.19
10.98
35,191,509
May 12, 2026
11.33
11.36
11.15
11.21
11.00
52,062,795
May 11, 2026
11.31
11.36
11.20
11.33
11.12
55,887,396
May 8, 2026
11.38
11.50
11.31
11.32
11.11
32,019,037
May 7, 2026
11.49
11.52
11.29
11.38
11.17
45,557,927
May 6, 2026
11.71
11.73
11.42
11.48
11.26
57,662,249
Apr 30, 2026
11.68
11.82
11.62
11.75
11.53
34,128,525
Apr 29, 2026
11.64
11.79
11.57
11.73
11.51
41,503,221
Apr 28, 2026
11.63
11.71
11.59
11.68
11.46
33,789,426
Apr 27, 2026
11.71
11.93
11.62
11.65
11.43
42,673,297
Apr 24, 2026
11.79
11.85
11.71
11.74
11.52
40,456,876
Apr 23, 2026
11.55
11.95
11.51
11.79
11.57
80,623,607
Apr 22, 2026
11.53
11.58
11.45
11.51
11.29
35,091,959
Apr 21, 2026
11.28
11.58
11.26
11.53
11.31
54,424,424
Apr 20, 2026
11.10
11.29
11.08
11.29
11.08
43,683,069
Apr 17, 2026
11.13
11.15
11.06
11.11
10.90
22,620,793
Apr 16, 2026
11.17
11.27
11.09
11.11
10.90
33,686,262
Apr 15, 2026
10.99
11.19
10.97
11.19
10.98
47,204,317
Apr 14, 2026
10.89
11.00
10.88
10.98
10.77
33,570,521
Apr 13, 2026
10.89
10.92
10.81
10.90
10.69
28,898,466
Apr 10, 2026
11.04
11.10
10.91
10.91
10.70
40,706,143
Apr 9, 2026
11.13
11.16
10.97
11.02
10.81
34,253,557
Apr 8, 2026
11.13
11.19
11.01
11.16
10.95
58,444,761
Apr 7, 2026
11.17
11.26
11.08
11.12
10.91
32,813,703
Apr 3, 2026
11.30
11.30
11.11
11.15
10.94
28,184,905
Apr 2, 2026
11.33
11.40
11.25
11.29
11.08
33,688,561
Apr 1, 2026
11.38
11.49
11.27
11.34
11.13
43,486,633
Mar 31, 2026
11.28
11.49
11.18
11.39
11.18
66,579,377
Mar 30, 2026
11.15
11.34
11.13
11.30
11.09
40,593,099
Mar 27, 2026
11.20
11.26
11.10
11.20
10.99
49,705,729
Mar 26, 2026
11.14
11.30
11.12
11.25
11.04
37,198,343
Mar 25, 2026
11.15
11.21
10.99
11.17
10.96
42,477,808
Mar 24, 2026
10.93
11.24
10.93
11.15
10.94
53,542,260
Mar 23, 2026
11.30
11.32
10.84
10.87
10.67
65,467,378
Mar 20, 2026
11.44
11.50
11.31
11.37
11.16
33,566,909
Mar 19, 2026
11.47
11.59
11.42
11.47
11.25
38,039,240
Mar 18, 2026
11.53
11.57
11.43
11.52
11.30
43,919,013
Mar 17, 2026
11.30
11.55
11.29
11.53
11.31
63,086,076
Mar 16, 2026
11.18
11.43
11.15
11.33
11.12
45,686,833
Mar 13, 2026
11.17
11.33
11.12
11.18
10.97
39,359,660
Mar 12, 2026
11.08
11.29
11.07
11.17
10.96
41,486,691
Mar 11, 2026
11.04
11.15
10.88
11.10
10.89
52,669,307
Mar 10, 2026
11.08
11.09
10.99
11.04
10.83
26,481,259
Mar 9, 2026
11.20
11.22
11.04
11.08
10.87
45,487,902
Mar 6, 2026
11.27
11.32
11.18
11.22
11.01
32,831,670
Mar 5, 2026
11.32
11.36
11.21
11.28
11.07
30,217,629
Mar 4, 2026
11.30
11.40
11.17
11.35
11.14
54,408,045
Mar 3, 2026
11.28
11.56
11.16
11.37
11.16
69,469,025
Mar 2, 2026
11.21
11.37
11.14
11.32
11.11
49,332,025
Feb 27, 2026
11.20
11.32
11.17
11.25
11.04
38,849,292
Feb 26, 2026
11.05
11.24
11.02
11.20
10.99
45,492,356
Feb 25, 2026
11.20
11.25
10.98
11.08
10.87
64,649,874
Feb 24, 2026
11.32
11.37
11.21
11.22
11.01
52,122,911
Feb 13, 2026
11.33
11.42
11.28
11.31
11.10
33,672,680
Feb 12, 2026
11.44
11.51
11.26
11.33
11.12
69,464,087
Feb 11, 2026
11.40
11.50
11.30
11.44
11.22
51,872,590
Feb 10, 2026
11.26
11.38
11.24
11.33
11.12
46,274,306
Feb 9, 2026
11.10
11.29
11.05
11.26
11.05
52,474,996
Feb 6, 2026
11.17
11.29
11.08
11.15
10.94
56,226,674
Feb 5, 2026
10.82
11.25
10.82
11.18
10.97
119,418,997
Feb 4, 2026
10.58
10.87
10.56
10.78
10.58
77,325,635
Feb 3, 2026
10.66
10.66
10.47
10.58
10.38
60,727,588
Feb 2, 2026
10.54
10.78
10.51
10.62
10.42
84,436,832
Jan 30, 2026
10.58
10.71
10.51
10.53
10.33
55,977,192
Jan 29, 2026
10.38
10.61
10.37
10.59
10.39
77,223,776
Jan 28, 2026
10.41
10.55
10.35
10.38
10.18
67,855,528
Jan 27, 2026
10.45
10.59
10.40
10.41
10.21
70,946,267
Jan 26, 2026
10.34
10.54
10.30
10.45
10.25
91,838,221
Jan 23, 2026
10.52
10.59
10.30
10.35
10.15
86,500,001
Jan 22, 2026
10.43
10.49
10.29
10.42
10.22
71,341,377
Jan 21, 2026
10.56
10.66
10.40
10.43
10.23
63,691,919
Jan 20, 2026
10.42
10.60
10.33
10.56
10.36
79,620,278
Jan 19, 2026
10.45
10.47
10.32
10.42
10.22
51,320,506
Jan 16, 2026
10.63
10.64
10.41
10.45
10.25
81,491,519
Jan 15, 2026
10.70
10.70
10.59
10.61
10.41
51,200,527
Jan 14, 2026
10.88
10.91
10.66
10.69
10.49
85,931,957
Jan 13, 2026
10.76
11.03
10.76
10.88
10.67
119,283,618
Jan 12, 2026
10.76
10.84
10.72
10.75
10.55
97,319,886
Jan 9, 2026
10.94
10.97
10.74
10.83
10.63
96,752,617
Jan 8, 2026
11.15
11.32
10.88
10.95
10.74
121,702,561
Jan 7, 2026
11.29
11.40
11.07
11.11
10.90
163,253,043
Jan 6, 2026
11.30
11.33
11.17
11.31
11.10
50,356,911
Jan 5, 2026
11.45
11.51
11.23
11.32
11.11
61,985,966
Dec 31, 2025
11.51
11.55
11.41
11.43
11.21
23,560,363
Dec 30, 2025
11.54
11.60
11.46
11.52
11.30
29,573,833
Dec 29, 2025
11.23
11.62
11.19
11.59
11.37
78,647,370
Dec 26, 2025
11.32
11.39
11.18
11.22
11.01
42,187,007
Dec 25, 2025
11.30
11.44
11.30
11.32
11.11
23,451,976
Dec 24, 2025
11.35
11.40
11.26
11.31
11.10
24,023,453
Dec 23, 2025
11.26
11.44
11.25
11.36
11.15
33,349,426
Dec 22, 2025
11.43
11.44
11.24
11.26
11.05
42,677,038
Dec 19, 2025
11.54
11.58
11.40
11.41
11.19
40,973,293
Dec 18, 2025
11.39
11.62
11.30
11.58
11.36
35,109,249
Dec 17, 2025
11.29
11.44
11.26
11.35
11.14
34,571,654
Dec 16, 2025
11.31
11.38
11.24
11.32
11.11
31,909,217
Dec 15, 2025
11.31
11.44
11.21
11.31
11.10
48,904,122
Dec 12, 2025
11.36
11.41
11.23
11.36
11.15
103,657,095
Dec 11, 2025
11.38
11.44
11.28
11.33
11.12
52,388,935
Dec 10, 2025
11.35
11.42
11.17
11.41
11.19
47,918,970
Dec 9, 2025
11.40
11.48
11.30
11.33
11.12
34,374,004
Dec 8, 2025
11.50
11.52
11.35
11.40
11.19
39,892,485
Dec 5, 2025
11.59
11.65
11.47
11.49
11.27
42,817,260
Dec 4, 2025
11.81
11.86
11.58
11.60
11.38
33,828,357
Dec 3, 2025
12.02
12.08
11.76
11.81
11.59
34,875,549
Dec 2, 2025
11.82
12.04
11.82
12.03
11.80
49,682,125
Dec 1, 2025
11.57
11.88
11.53
11.85
11.63
64,702,657
Nov 28, 2025
11.59
11.68
11.48
11.57
11.35
33,320,529
Nov 27, 2025
11.46
11.63
11.41
11.58
11.36
29,421,800
Nov 26, 2025
11.64
11.74
11.41
11.49
11.27
51,431,195
Nov 25, 2025
11.37
11.67
11.29
11.64
11.42
45,727,231
Nov 24, 2025
11.44
11.56
11.34
11.34
11.13
48,096,574
Nov 21, 2025
11.40
11.53
11.35
11.43
11.21
55,716,271
Nov 20, 2025
0.3062
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
11.24
11.53
11.15
11.37
11.16
51,662,201
Nov 19, 2025
11.55
11.57
11.48
11.51
10.99
37,772,195
Nov 18, 2025
11.47
11.56
11.45
11.48
10.96
38,542,637
Nov 17, 2025
11.48
11.54
11.39
11.49
10.97
59,477,921
Nov 14, 2025
11.58
11.70
11.50
11.51
10.99
59,768,485
Nov 13, 2025
11.60
11.64
11.46
11.55
11.03
41,491,290
Nov 12, 2025
11.68
11.72
11.55
11.59
11.07
54,610,588
Nov 11, 2025
11.62
11.77
11.60
11.64
11.12
52,677,664
Nov 10, 2025
11.62
11.79
11.55
11.65
11.13
94,164,363
Nov 7, 2025
11.65
11.84
11.61
11.61
11.09
43,594,144
Nov 6, 2025
11.61
11.90
11.55
11.65
11.13
75,871,165
Nov 5, 2025
11.59
11.78
11.59
11.65
11.13
55,511,550
Nov 4, 2025
11.40
11.61
11.33
11.58
11.06
52,524,568
Nov 3, 2025
11.29
11.44
11.16
11.37
10.86
62,698,081
