Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

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

Compare
24.73
-0.27
(-1.08%)
At close: February 21 at 3:04:27 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202524.9025.0924.6124.7324.7335,069,859
Feb 20, 202524.7425.0524.5625.0025.0026,794,334
Feb 19, 202525.1525.1524.6124.7324.7344,236,103
Feb 18, 202525.0125.5224.9225.2225.2231,946,972
Feb 17, 202525.5325.6324.7825.0125.0150,617,623
Feb 14, 202525.6825.8525.4025.5325.5320,082,869
Feb 13, 202525.4026.0925.4025.7625.7640,607,978
Feb 12, 202525.2525.5025.0225.4925.4920,594,748
Feb 11, 202525.3025.3925.1025.2625.2620,226,199
Feb 10, 202525.2125.3825.0025.2825.2822,813,079
Feb 7, 202525.3925.4425.0825.2425.2435,353,364
Feb 6, 202525.6425.7424.9225.4125.4136,264,994
Feb 5, 202526.3926.4225.6425.7325.7323,783,204
Jan 27, 202525.9626.4925.9626.3826.3831,064,418
Jan 24, 202525.8025.9125.4425.8825.8821,216,170
Jan 23, 202525.7026.0525.5225.9025.9023,243,419
Jan 22, 202525.5625.6925.3125.4925.4916,339,387
Jan 21, 202525.6525.7525.4625.6225.6211,970,475
Jan 20, 202525.7526.2825.4825.5125.5122,700,396
Jan 17, 202525.6225.8525.4825.6425.6418,490,836
Jan 16, 202525.7825.8325.5725.7325.7319,948,503
Jan 15, 202525.3825.8825.3625.6025.6021,932,413
Jan 14, 202524.6425.5024.4525.4225.4227,203,842
Jan 13, 202524.9425.1624.5124.6324.6322,262,616
Jan 10, 202525.2325.4624.8025.1125.1120,810,111
Jan 9, 202525.5025.6725.1225.2025.2028,377,351
Jan 8, 202524.6025.6524.6025.5025.5061,734,312
Jan 7, 202524.3024.7824.1124.6924.6932,846,436
Jan 6, 202523.8224.4923.5824.4024.4040,227,401
Jan 3, 202523.7223.9823.4823.6823.6832,918,060
Jan 2, 202524.4424.4923.6223.7123.7135,894,086
Dec 31, 202424.4824.7824.3024.3124.3131,801,997
Dec 30, 202424.0024.5924.0024.5124.5136,873,216
Dec 27, 202424.2224.2923.8024.0124.0126,848,300
Dec 26, 202424.5224.5324.1124.1824.1823,480,660
Dec 25, 202424.3024.7224.2324.5224.5223,180,659
Dec 24, 202424.0824.2823.9324.2324.2325,363,850
Dec 23, 202423.5624.3923.5324.0824.0843,688,132
Dec 20, 202423.7223.8423.4623.5023.5025,938,367
Dec 19, 202423.7723.9223.6023.7423.7419,077,314
Dec 18, 202423.9124.2523.8623.9023.9025,889,305
Dec 17, 202423.8224.1023.7523.8223.8228,517,991
Dec 16, 202424.2524.3923.7823.9223.9236,818,460
Dec 13, 202424.6724.7224.3124.3324.3332,866,212
Dec 12, 202424.6024.9924.4824.8424.8429,927,571
Dec 11, 202425.3425.4224.5424.6024.6039,837,292
Dec 10, 202425.4326.0225.2525.3425.3449,580,180
Dec 9, 202424.8925.1024.7224.8224.8216,668,463
Dec 6, 202424.5325.0524.5324.9124.9124,072,812
Dec 5, 202424.4524.5724.1524.5324.5315,679,231
Dec 4, 202424.5824.6924.3024.5424.5414,981,701
Dec 3, 202424.4824.6524.2424.6424.6419,351,374
Dec 2, 202424.6824.7424.4224.5124.5122,117,988
Nov 29, 202424.4024.8224.3624.6724.6721,493,682
Nov 28, 202424.4124.6624.3124.3924.3918,619,894
Nov 27, 202423.7924.4623.6324.4324.4323,759,804
Nov 26, 202423.9124.1723.7123.8623.8617,540,535
Nov 25, 202423.9924.1423.7724.1424.1422,078,442
Nov 22, 202424.6924.8123.9723.9823.9825,689,270
Nov 21, 202424.8224.8724.5624.7024.7016,841,553
Nov 20, 202424.8024.9824.6824.8224.8215,262,095
Nov 19, 202424.9425.1324.6024.8424.8422,908,580
Nov 18, 202425.4125.8524.7924.9224.9239,935,538
Nov 15, 202425.7125.8125.2425.2425.2421,088,453
Nov 14, 202425.5026.1025.3525.7025.7029,098,528
Nov 13, 202425.4225.7525.2925.5825.5826,154,519
Nov 12, 202425.7526.2525.3525.4325.4335,025,243
Nov 11, 202425.9025.9925.3525.8525.8529,155,799
Nov 8, 202426.7627.1026.0826.1626.1628,738,675
Nov 7, 202425.9526.7725.9126.7626.7631,134,821
Nov 6, 202426.2826.3925.9026.0726.0722,875,538
Nov 5, 202425.8026.3625.4526.2926.2944,040,934
Nov 4, 202425.5225.9025.0325.8725.8727,451,110
Nov 1, 202425.4426.0325.4425.5025.5026,643,403
Oct 31, 202425.8126.0125.4125.5425.5423,843,770
Oct 30, 202426.1926.4025.5525.8125.8122,990,841
Oct 29, 202426.0926.7026.0326.2826.2830,185,315
Oct 28, 202426.4826.5025.7525.9925.9933,611,923
Oct 25, 202426.3526.6026.1426.5426.5423,481,744
Oct 24, 202426.9126.9826.3526.4526.4527,491,332
Oct 23, 202426.1427.3226.0227.0527.0544,798,028
Oct 22, 202426.2126.7026.0226.1426.1424,268,793
Oct 21, 202426.1426.3125.9226.1426.1427,257,764
Oct 18, 202425.6426.6625.3626.1926.1946,834,230
Oct 17, 202425.8826.3825.5925.6425.6445,256,353
Oct 16, 202424.8026.4024.6126.0926.0962,180,960
Oct 15, 202425.8026.0524.9324.9724.9740,675,725
Oct 14, 202424.9926.1324.9025.8325.8375,894,713
Oct 11, 202425.2725.5324.1624.3924.3947,810,832
Oct 10, 202425.0026.2024.7725.4125.4159,021,485
Oct 9, 202427.1627.1625.1725.1725.1787,574,851
Oct 8, 202428.2628.2726.2127.9727.97109,154,754
Sep 30, 202423.9525.7523.9525.7025.7083,999,803
Sep 27, 202423.0723.9522.6123.5023.5088,712,305
Sep 26, 202421.1822.6521.0722.6022.6064,736,930
Sep 25, 202421.3421.7421.1121.1721.1746,857,758
Sep 24, 202420.0121.1019.9321.0421.0463,869,556
Sep 23, 202419.1920.1019.1819.8619.8651,762,649
Sep 20, 202418.8019.2918.7519.2119.2129,447,113
Sep 19, 202418.7018.9218.4018.8218.8225,341,290
Sep 18, 202418.4518.6318.3518.6118.6114,768,665
Sep 13, 202418.6618.7918.4318.4318.4316,280,404
Sep 12, 202418.6518.8218.6118.6618.6613,598,519
Sep 11, 202418.9818.9918.5818.6618.6623,639,861
Sep 10, 202418.9919.0818.8018.9618.9617,558,869
Sep 9, 202419.4019.4018.9718.9918.9927,087,845
Sep 6, 202419.6620.0419.4519.4919.4925,458,784
Sep 5, 202419.5519.7019.3519.6519.6523,423,183
Sep 4, 202419.6819.9319.5719.6019.6022,920,659
Sep 3, 202419.9720.0019.6019.7919.7933,180,292
Sep 2, 202420.2020.5619.9519.9619.9633,422,219
Aug 30, 202420.0920.7619.9520.2520.2547,795,559
Aug 29, 202420.4220.5019.9120.1320.1335,920,639
Aug 28, 202420.8020.8820.3720.5020.5024,916,674
Aug 27, 202420.9421.2820.7620.8120.8122,307,695
Aug 26, 202420.9921.1020.8120.9620.9620,757,620
Aug 23, 202420.8321.2020.7121.0121.0125,017,778
Aug 22, 202420.5021.1020.5020.8520.8540,169,232
Aug 21, 202420.7720.7720.3620.6120.6125,170,755
Aug 20, 202420.2720.9820.2720.8520.8562,524,686
Aug 19, 202419.7920.3019.6820.2720.2739,844,179
Aug 16, 202420.1420.2019.7119.8319.8350,652,055
Aug 15, 202420.0720.2919.9120.1920.1919,856,757
Aug 14, 202420.3120.3620.0320.0720.0717,088,048
Aug 13, 202420.4520.4620.1520.3020.3023,297,038
Aug 12, 202420.6020.6820.2620.3620.3622,407,802
Aug 9, 202420.8821.0720.6620.7020.7017,144,504
Aug 8, 202420.7320.9220.5120.8620.8617,340,633
Aug 7, 202420.9021.0220.7020.7720.7717,619,858
Aug 6, 202421.3921.6420.7120.9620.9626,900,260
Aug 5, 202421.1021.6121.0521.2721.2725,631,441
Aug 2, 202421.1421.2721.0521.1621.1615,691,909
Aug 1, 202421.5021.8021.2721.3121.3126,001,462
Jul 31, 202421.1321.5221.0821.4921.4928,086,641
Jul 30, 202421.3621.4021.0121.1921.1916,832,486
Jul 29, 202421.0521.5521.0521.4821.4816,559,038
Jul 26, 202421.5521.5921.0421.2121.2122,837,387
Jul 25, 202421.4721.6921.3421.5321.5318,891,353
Jul 24, 202421.5221.6821.3721.5421.5419,690,341
Jul 23, 202421.7321.9521.5821.6221.6224,165,202
Jul 22, 202422.2822.3021.7121.8021.8028,271,217
Jul 19, 202422.6022.6922.0322.3222.3228,933,353
Jul 18, 202422.5822.8522.3622.6522.6521,239,732
Jul 17, 202421.9622.8521.8922.7022.7044,172,312
Jul 16, 202422.1222.2421.7521.9621.9623,131,321
Jul 15, 202421.8022.2421.7722.1822.1827,292,720
Jul 12, 202421.2021.9721.1621.9321.9337,129,522
Jul 11, 202421.5121.6621.0121.2021.2030,677,929
Jul 10, 2024 0.60 Dividend
Jul 10, 202421.1921.4821.0321.3321.3324,018,365
Jul 9, 202421.5421.8021.3121.7021.1028,406,373
Jul 8, 202421.8022.1621.4621.5120.9227,020,061
Jul 5, 202422.3922.4921.6321.8721.2733,061,930
Jul 4, 202422.4122.6822.4022.4221.8015,798,896
Jul 3, 202423.0523.2922.4022.4921.8723,133,891
Jul 2, 202422.8023.3022.7823.1022.4627,670,726
Jul 1, 202421.9622.9621.9422.9522.3240,660,780
Jun 28, 202422.1322.3721.9222.0621.4525,831,239
Jun 27, 202422.2522.4722.0022.2221.6124,645,274
Jun 26, 202422.4822.6222.1822.3321.7122,879,648
Jun 25, 202422.1222.8022.0122.5421.9235,682,835
Jun 24, 202422.0122.2521.7622.1221.5125,171,122
Jun 21, 202422.0922.2421.8822.1421.5317,447,470
Jun 20, 202422.4622.5222.0422.1821.5715,727,537
Jun 19, 202422.3522.7022.2822.4421.8219,266,134
Jun 18, 202422.4122.5722.2122.3721.7517,458,096
Jun 17, 202422.6422.8222.3322.4221.8026,084,661
Jun 14, 202422.2823.0921.9922.8622.2353,155,912
Jun 13, 202422.8822.9022.1322.3021.6836,784,735
Jun 12, 202423.0823.1022.6222.8522.2227,544,794
Jun 11, 202423.7023.7323.0123.0822.4425,757,779
Jun 7, 202423.6223.9323.5123.6823.0317,547,215
Jun 6, 202424.0924.1923.5323.6222.9723,967,088
Jun 5, 202424.2524.3923.9624.0223.3616,768,344
Jun 4, 202424.3024.3924.0424.2123.5421,953,021
Jun 3, 202424.5124.5824.1424.3323.6630,642,466
May 31, 202424.7724.8824.4224.7724.0923,323,718
May 30, 202424.5725.0024.5224.7624.0824,218,437
May 29, 202424.9325.1524.5624.6824.0026,799,894
May 28, 202425.3925.4324.9025.0024.3126,873,526
May 27, 202425.2525.3725.1025.3124.6130,205,671
May 24, 202425.5325.7425.2025.2524.5531,322,786
May 23, 202425.5125.9725.4725.5524.8425,112,162
May 22, 202425.6026.0725.5625.6324.9229,767,057
May 21, 202425.3125.9425.2525.7225.0124,287,776
May 20, 202425.7826.0325.3125.4924.7931,607,783
May 17, 202425.7626.0625.3525.8625.1432,146,560
May 16, 202424.9625.9824.7325.8525.1455,565,311
May 15, 202424.3825.1924.2224.8524.1632,412,195
May 14, 202424.4724.7824.2024.3523.6824,770,377
May 13, 202424.3024.5423.9624.4823.8041,933,142
May 10, 202423.5524.5223.5524.4023.7349,194,229
May 9, 202422.9323.6022.8623.5322.8841,613,196
May 8, 202422.9923.2022.9022.9422.3117,481,850
May 7, 202423.1523.1522.8023.0022.3625,009,994
May 6, 202423.2323.4523.0823.1422.5034,026,849
Apr 30, 202422.7823.1922.7022.9322.3032,481,483
Apr 29, 202421.8823.0921.6522.8422.2167,060,021
Apr 26, 202422.1122.3521.8221.9321.3230,501,759
Apr 25, 202421.7122.2721.6522.1921.5831,547,274
Apr 24, 202421.8722.0021.7121.8021.2018,267,213
Apr 23, 202422.0122.3521.8021.9321.3232,508,502
Apr 22, 202422.3122.6021.9022.0521.4428,380,700
Apr 19, 202422.2222.6122.2022.2721.6534,526,229
Apr 18, 202422.0322.6021.9522.3321.7158,420,953
Apr 17, 202421.1822.2521.0322.1521.5462,218,757
Apr 16, 202421.3321.4021.0121.1820.5932,506,390
Apr 15, 202421.1521.6020.9121.3220.7344,215,535
Apr 12, 202420.6621.3820.6421.1620.5750,544,679
Apr 11, 202420.3920.9120.0020.7920.2238,227,185
Apr 10, 202420.6020.9920.3320.4619.8946,944,249
Apr 9, 202421.1621.2521.0521.1220.5420,926,077
Apr 8, 202421.1121.3120.9621.2120.6225,062,318
Apr 3, 202421.6021.7221.1221.1820.5933,475,076
Apr 2, 202421.4721.8021.4521.7321.1341,822,704
Apr 1, 202420.6621.5620.6621.5220.9267,564,953
Mar 29, 202420.7420.9220.7120.6320.0612,242,195
Mar 28, 202420.9921.1020.6020.8220.2433,193,019
Mar 27, 202420.8621.2520.8020.9420.3644,085,668
Mar 26, 202420.5520.9020.5520.8620.2834,586,599
Mar 25, 202420.6620.7820.4120.5619.9934,867,763
Mar 22, 202421.1121.1420.5120.7320.1637,972,902
Mar 21, 202420.9221.2520.8721.1820.5932,553,879
Mar 20, 202420.9021.0720.7420.9520.3727,162,110
Mar 19, 202421.2121.2220.9520.9520.3728,395,207
Mar 18, 202421.1421.3421.0221.2420.6529,017,363
Mar 15, 202421.3221.4721.0421.1620.5745,257,554
Mar 14, 202421.5821.7021.0221.1420.5640,354,838
Mar 13, 202421.9722.0421.5221.6721.0732,351,811
Mar 12, 202421.5722.0421.4521.9521.3444,923,774
Mar 11, 202421.3521.5221.2521.4820.8925,209,071
Mar 8, 202421.5121.6621.2521.3820.7921,892,691
Mar 7, 202421.5421.9021.5121.5120.9232,587,043
Mar 6, 202421.6721.8421.5621.5920.9928,378,646
Mar 5, 202421.4021.7921.3021.7921.1950,554,998
Mar 4, 202421.9021.9421.4221.5320.9347,293,153
Mar 1, 202422.2122.2121.9022.0321.4240,211,218
Feb 29, 202422.0622.2922.0222.2821.6629,052,902
Feb 28, 202422.3122.5022.1522.1521.5438,209,435
Feb 27, 202422.3022.5622.1222.4121.7938,516,730
Feb 26, 202422.7023.0922.4022.4521.8334,777,271
Feb 23, 202422.5923.5722.5322.8422.2156,974,366
Feb 22, 202422.7522.8422.2222.6422.0150,030,048
Feb 21, 202421.7323.5021.6122.9722.3386,689,393

Related Tickers

BKE1.F PT Bank Negara Indonesia (Persero) Tbk
0.2620
+0.77%
 
601838.SS Bank of Chengdu Co., Ltd.
16.38
-1.80%
 
BBL-R.BK Bangkok Bank Public Company Limited
155.50
-3.72%
 
DSR.F Dah Sing Financial Holdings Limited
3.6600
+1.10%
 
BBNI.JK PT Bank Negara Indonesia (Persero) Tbk
4,300.00
-3.59%
 
2388.HK BOC Hong Kong (Holdings) Limited
27.150
-0.18%
 
NU Nu Holdings Ltd.
10.82
-18.89%