UK markets closed

Bank of Ningbo Co., Ltd. (002142.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
25.72+0.23 (+0.90%)
At close: 03:04PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202425.7625.9425.2525.7225.7224,287,776
20 May 202425.7826.0325.3125.4925.4931,607,783
17 May 202425.7626.0625.3525.8625.8632,146,560
16 May 202424.9625.9824.7325.8525.8555,565,311
15 May 202424.3825.1924.2224.8524.8532,412,195
14 May 202424.4724.7824.2024.3524.3524,770,377
13 May 202424.3024.5423.9624.4824.4841,933,142
10 May 202423.5524.5223.5524.4024.4049,194,229
09 May 202422.9323.6022.8623.5323.5341,613,196
08 May 202422.9923.2022.9022.9422.9417,481,850
07 May 202423.1523.1522.8023.0023.0025,009,994
06 May 202423.2323.4523.0823.1423.1434,026,849
30 Apr 202422.7823.1922.7022.9322.9332,481,483
29 Apr 202421.8823.0921.6522.8422.8467,060,021
26 Apr 202422.1122.3521.8221.9321.9330,501,759
25 Apr 202421.7122.2721.6522.1922.1931,547,274
24 Apr 202421.8722.0021.7121.8021.8018,267,213
23 Apr 202422.0122.3521.8021.9321.9332,508,502
22 Apr 202422.3122.6021.9022.0522.0528,380,700
19 Apr 202422.2222.6122.2022.2722.2734,526,229
18 Apr 202422.0322.6021.9522.3322.3358,420,953
17 Apr 202421.1822.2521.0322.1522.1562,218,757
16 Apr 202421.3321.4021.0121.1821.1832,506,390
15 Apr 202421.1521.6020.9121.3221.3244,215,535
12 Apr 202420.6621.3820.6421.1621.1650,544,679
11 Apr 202420.3920.9120.0020.7920.7938,227,185
10 Apr 202420.6020.9920.3320.4620.4646,944,249
09 Apr 202421.1621.2521.0521.1221.1220,926,077
08 Apr 202421.1121.3120.9621.2121.2125,062,318
03 Apr 202421.6021.7221.1221.1821.1833,475,076
02 Apr 202421.4721.8021.4521.7321.7341,822,704
01 Apr 202420.6621.5620.6621.5221.5267,564,953
29 Mar 202420.7420.9220.7120.6320.6312,242,195
28 Mar 202420.9921.1020.6020.8220.8233,193,019
27 Mar 202420.8621.2520.8020.9420.9444,085,668
26 Mar 202420.5520.9020.5520.8620.8634,586,599
25 Mar 202420.6620.7820.4120.5620.5634,867,763
22 Mar 202421.1121.1420.5120.7320.7337,972,902
21 Mar 202420.9221.2520.8721.1821.1832,553,879
20 Mar 202420.9021.0720.7420.9520.9527,162,110
19 Mar 202421.2121.2220.9520.9520.9528,395,207
18 Mar 202421.1421.3421.0221.2421.2429,017,363
15 Mar 202421.3221.4721.0421.1621.1645,257,554
14 Mar 202421.5821.7021.0221.1421.1440,354,838
13 Mar 202421.9722.0421.5221.6721.6732,351,811
12 Mar 202421.5722.0421.4521.9521.9544,923,774
11 Mar 202421.3521.5221.2521.4821.4825,209,071
08 Mar 202421.5121.6621.2521.3821.3821,892,691
07 Mar 202421.5421.9021.5121.5121.5132,587,043
06 Mar 202421.6721.8421.5621.5921.5928,378,646
05 Mar 202421.4021.7921.3021.7921.7950,554,998
04 Mar 202421.9021.9421.4221.5321.5347,293,153
01 Mar 202422.2122.2121.9022.0322.0340,211,218
29 Feb 202422.0622.2922.0222.2822.2829,052,902
28 Feb 202422.3122.5022.1522.1522.1538,209,435
27 Feb 202422.3022.5622.1222.4122.4138,516,730
26 Feb 202422.7023.0922.4022.4522.4534,777,271
23 Feb 202422.5923.5722.5322.8422.8456,974,366
22 Feb 202422.7522.8422.2222.6422.6450,030,048
21 Feb 202421.7323.5021.6122.9722.9786,689,393
20 Feb 202421.1921.9120.9821.7521.7545,642,669
19 Feb 202420.8921.2820.6221.2821.2856,621,199
08 Feb 202421.0021.1020.3020.7920.7994,887,222
07 Feb 202421.6621.7520.8921.4521.4580,613,423
06 Feb 202421.5221.8421.3321.6921.6952,981,252
05 Feb 202421.1921.7621.1121.6721.6757,081,985
02 Feb 202421.2521.7920.8821.2021.2046,439,444
01 Feb 202421.4521.6921.2121.3021.3039,898,265
31 Jan 202421.6021.8521.4221.5121.5137,053,695
30 Jan 202421.7522.1521.2821.6721.6751,847,575
29 Jan 202421.6322.3921.6321.9821.9869,458,291
26 Jan 202421.3821.9221.1321.6221.6278,067,956
25 Jan 202419.8021.2219.7721.1521.15113,739,225
24 Jan 202419.5519.7718.9019.7019.7055,549,078
23 Jan 202419.2919.6019.2219.4219.4238,476,081
22 Jan 202419.6919.9519.3319.5019.5045,229,651
19 Jan 202419.8619.9519.6719.7919.7928,606,479
18 Jan 202419.7620.0319.3619.9919.9941,396,150
17 Jan 202419.9920.2319.8419.8519.8541,538,448
16 Jan 202419.6520.0819.6120.0320.0340,740,046
15 Jan 202419.6019.9219.5419.7919.7923,005,635
12 Jan 202419.6020.0019.5319.6719.6731,678,165
11 Jan 202419.3919.8319.2719.6719.6736,883,428
10 Jan 202419.3219.5819.2719.4419.4433,169,881
09 Jan 202419.0919.4918.9819.4119.4142,221,761
08 Jan 202419.3619.5118.9619.0319.0338,023,194
05 Jan 202419.0019.8218.8019.5019.5056,130,083
04 Jan 202419.4919.5218.8819.0819.0850,880,362
03 Jan 202419.6819.8419.3719.5019.5037,235,409
02 Jan 202420.1520.1619.7019.7219.7239,575,754
29 Dec 202320.1420.3219.9720.1120.1138,951,231
28 Dec 202319.4720.3019.3320.2020.2057,302,141
27 Dec 202319.4919.5219.2719.4819.4826,100,521
26 Dec 202319.6319.7319.4119.4419.4423,770,580
25 Dec 202319.5819.7019.4919.6819.6818,993,668
22 Dec 202319.9219.9919.4919.5819.5848,144,626
21 Dec 202319.6919.9119.5519.8919.8932,843,478
20 Dec 202319.9519.9919.6619.6719.6724,699,733
19 Dec 202320.1520.1819.7719.9119.9130,510,560
18 Dec 202320.3020.4419.9720.1420.1426,867,823
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...