Nanjing Shenghang Shipping Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	15.080	15.450	15.080	15.120	14.855	679,900
2024-07-23	15.410	15.680	15.210	15.210	14.943	630,260
2024-07-22	15.320	15.490	15.200	15.420	15.150	387,285
2024-07-19	15.300	15.470	15.180	15.330	15.061	604,954
2024-07-18	15.400	15.400	15.060	15.260	14.992	618,520
2024-07-17	15.400	15.560	15.320	15.390	15.120	598,234
2024-07-16	15.460	15.580	15.330	15.430	15.159	534,100
2024-07-15	15.660	16.090	15.380	15.480	15.208	672,600
2024-07-12	16.110	16.280	15.710	15.800	15.523	659,534
2024-07-11	15.800	16.200	15.630	16.060	15.778	1,015,941
2024-07-10	15.630	15.950	15.510	15.510	15.238	599,000
2024-07-09	15.550	15.930	15.330	15.740	15.464	1,050,280
2024-07-08	15.920	15.970	15.600	15.630	15.356	891,034
2024-07-05	16.000	16.190	15.730	16.050	15.768	530,865
2024-07-04	16.280	16.380	15.960	16.000	15.719	644,720
2024-07-03	16.370	16.480	16.160	16.250	15.965	769,520
2024-07-02	16.270	16.400	16.120	16.400	16.112	829,284
2024-07-01	16.200	16.480	15.990	16.220	15.936	931,600
2024-06-28	15.870	16.350	15.870	16.160	15.877	977,600
2024-06-27	16.000	16.260	15.920	16.000	15.719	753,400
2024-06-26	15.950	16.190	15.900	16.130	15.847	965,100
2024-06-25	15.900	16.450	15.860	16.090	15.808	1,261,273
2024-06-24	16.210	16.210	15.920	16.030	15.749	1,557,434
2024-06-21	16.280	16.520	16.230	16.380	16.093	684,940
2024-06-20	16.650	16.650	16.330	16.400	16.112	700,200
2024-06-19	16.610	16.740	16.460	16.580	16.289	692,700
2024-06-18	16.370	16.620	16.330	16.610	16.319	636,240
2024-06-17	16.730	16.730	16.280	16.370	16.083	1,117,420
2024-06-14	16.700	16.820	16.460	16.730	16.437	939,117
2024-06-13	17.350	17.350	16.450	16.620	16.328	1,491,854
2024-06-12	17.230	17.280	17.010	17.160	16.859	1,429,134
2024-06-11	16.980	17.130	16.740	17.110	16.810	1,677,300
2024-06-07	16.510	17.060	16.500	17.030	16.731	1,881,694
2024-06-06	17.030	17.490	16.220	16.510	16.220	2,791,394
2024-06-05	17.450	17.450	16.980	16.990	16.692	1,440,071
2024-06-04	17.600	17.640	17.090	17.420	17.114	1,898,500
2024-06-03	17.900	18.140	17.410	17.700	17.272	1,807,141
2024-05-31	18.150	18.330	17.750	17.900	17.467	2,189,820
2024-05-30	18.250	18.360	18.070	18.180	17.740	1,862,980
2024-05-29	18.280	18.410	18.150	18.230	17.789	2,600,100
2024-05-28	18.400	18.650	18.260	18.360	17.916	2,591,615
2024-05-27	18.240	18.770	18.050	18.400	17.955	2,863,240
2024-05-24	18.190	18.440	18.050	18.240	17.799	1,315,598
2024-05-23	18.520	18.600	17.990	18.170	17.730	2,228,200
2024-05-22	18.380	18.800	18.380	18.510	18.062	1,236,700
2024-05-21	18.380	18.540	18.320	18.440	17.994	1,364,400
2024-05-20	18.320	18.600	18.180	18.510	18.062	1,628,880
2024-05-17	18.350	18.570	18.180	18.420	17.974	1,204,500
2024-05-16	18.490	18.700	18.290	18.350	17.906	1,720,060
2024-05-15	18.660	18.720	18.400	18.510	18.062	1,879,060
2024-05-14	18.810	19.030	18.420	18.650	18.199	3,425,860
2024-05-13	18.750	19.420	18.710	18.970	18.511	3,787,080
2024-05-10	18.980	19.080	18.510	18.870	18.413	3,512,840
2024-05-09	17.970	19.300	17.970	19.150	18.687	6,896,188
2024-05-08	18.280	18.290	17.800	17.970	17.535	2,403,548
2024-05-07	17.300	18.110	17.240	18.040	17.603	2,548,585
2024-05-06	17.000	17.320	17.000	17.300	16.881	1,670,900
2024-04-30	16.830	17.030	16.650	16.970	16.559	1,853,240
2024-04-29	16.900	16.920	16.670	16.830	16.423	1,520,920
2024-04-26	16.500	16.940	16.370	16.830	16.423	1,916,425

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.1500 CNY
2025-06-06	0.1200 CNY
2024-06-04	0.1200 CNY
2023-04-24	0.1000 CNY
2022-04-18	0.1820 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.