Nanjing Shenghang Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 17.080 | 17.080 | 16.510 | 16.550 | 16.149 | 1,092,100 |
| 2024-04-24 | 16.500 | 16.700 | 16.420 | 16.660 | 16.257 | 1,015,940 |
| 2024-04-23 | 16.470 | 16.610 | 16.340 | 16.500 | 16.101 | 952,294 |
| 2024-04-22 | 16.500 | 16.810 | 16.290 | 16.490 | 16.091 | 1,806,240 |
| 2024-04-19 | 16.000 | 17.170 | 15.840 | 16.750 | 16.345 | 2,995,439 |
| 2024-04-18 | 15.780 | 16.360 | 15.500 | 16.000 | 15.613 | 1,775,340 |
| 2024-04-17 | 15.500 | 16.390 | 15.490 | 15.790 | 15.408 | 3,182,374 |
| 2024-04-16 | 16.780 | 16.860 | 15.480 | 15.520 | 15.144 | 3,092,040 |
| 2024-04-15 | 16.840 | 17.880 | 16.600 | 17.080 | 16.667 | 3,661,700 |
| 2024-04-12 | 17.620 | 17.840 | 17.410 | 17.650 | 17.223 | 1,571,440 |
| 2024-04-11 | 17.140 | 17.800 | 17.140 | 17.620 | 17.194 | 1,480,600 |
| 2024-04-10 | 17.400 | 17.800 | 17.170 | 17.260 | 16.842 | 1,622,600 |
| 2024-04-09 | 17.030 | 17.670 | 17.030 | 17.490 | 17.067 | 2,112,865 |
| 2024-04-08 | 17.720 | 17.730 | 17.020 | 17.020 | 16.608 | 2,886,193 |
| 2024-04-03 | 17.930 | 17.990 | 17.450 | 17.910 | 17.477 | 3,535,082 |
| 2024-04-02 | 17.020 | 18.260 | 17.000 | 17.930 | 17.496 | 5,405,335 |
| 2024-04-01 | 16.800 | 17.040 | 16.180 | 17.000 | 16.589 | 2,861,478 |
| 2024-03-29 | 16.150 | 16.800 | 16.070 | 16.800 | 16.393 | 2,166,600 |
| 2024-03-28 | 15.900 | 16.220 | 15.850 | 16.070 | 15.681 | 1,069,940 |
| 2024-03-27 | 16.110 | 16.450 | 15.930 | 15.930 | 15.544 | 1,802,795 |
| 2024-03-26 | 15.830 | 16.220 | 15.760 | 16.190 | 15.798 | 1,708,200 |
| 2024-03-25 | 16.130 | 16.350 | 15.830 | 15.920 | 15.535 | 1,645,350 |
| 2024-03-22 | 15.990 | 16.200 | 15.820 | 16.130 | 15.740 | 1,464,180 |
| 2024-03-21 | 16.000 | 16.230 | 15.820 | 16.070 | 15.681 | 1,494,629 |
| 2024-03-20 | 15.750 | 16.180 | 15.710 | 16.140 | 15.749 | 1,659,969 |
| 2024-03-19 | 15.740 | 16.050 | 15.680 | 15.740 | 15.359 | 2,126,665 |
| 2024-03-18 | 14.840 | 15.950 | 14.800 | 15.760 | 15.379 | 3,720,910 |
| 2024-03-15 | 14.560 | 14.740 | 14.390 | 14.710 | 14.354 | 1,408,027 |
| 2024-03-14 | 14.550 | 14.650 | 14.370 | 14.580 | 14.227 | 1,278,160 |
| 2024-03-13 | 14.700 | 14.760 | 14.370 | 14.420 | 14.071 | 1,277,440 |
| 2024-03-12 | 14.770 | 14.840 | 14.620 | 14.660 | 14.305 | 1,110,407 |
| 2024-03-11 | 14.660 | 14.780 | 14.500 | 14.770 | 14.413 | 1,216,098 |
| 2024-03-08 | 14.320 | 14.630 | 14.320 | 14.610 | 14.256 | 1,242,514 |
| 2024-03-07 | 14.500 | 14.530 | 14.270 | 14.320 | 13.973 | 1,182,580 |
| 2024-03-06 | 14.740 | 14.850 | 14.380 | 14.500 | 14.149 | 1,648,400 |
| 2024-03-05 | 14.470 | 14.770 | 14.160 | 14.630 | 14.276 | 1,777,442 |
| 2024-03-04 | 14.950 | 15.000 | 14.420 | 14.530 | 14.178 | 1,961,592 |
| 2024-03-01 | 14.970 | 15.050 | 14.660 | 14.970 | 14.608 | 2,071,992 |
| 2024-02-29 | 14.020 | 15.050 | 13.800 | 15.010 | 14.647 | 2,948,620 |
| 2024-02-28 | 15.000 | 15.400 | 13.980 | 13.980 | 13.642 | 3,610,213 |
| 2024-02-27 | 14.670 | 14.940 | 14.400 | 14.890 | 14.530 | 1,429,420 |
| 2024-02-26 | 14.550 | 15.260 | 14.500 | 14.550 | 14.198 | 2,965,520 |
| 2024-02-23 | 14.090 | 14.470 | 13.950 | 14.450 | 14.100 | 2,320,687 |
| 2024-02-22 | 13.610 | 14.080 | 13.540 | 14.060 | 13.720 | 2,516,031 |
| 2024-02-21 | 13.270 | 14.540 | 13.130 | 13.660 | 13.329 | 3,863,884 |
| 2024-02-20 | 13.260 | 13.470 | 12.980 | 13.220 | 12.900 | 3,412,805 |
| 2024-02-19 | 12.970 | 13.500 | 12.680 | 13.500 | 13.173 | 4,196,545 |
| 2024-02-08 | 11.160 | 12.270 | 11.040 | 12.270 | 11.973 | 2,889,297 |
| 2024-02-07 | 11.300 | 11.390 | 10.620 | 11.150 | 10.880 | 3,486,373 |
| 2024-02-06 | 11.500 | 11.900 | 10.350 | 11.330 | 11.056 | 4,688,747 |
| 2024-02-05 | 12.500 | 12.780 | 11.500 | 11.500 | 11.222 | 3,672,608 |
| 2024-02-02 | 13.590 | 13.890 | 12.390 | 12.780 | 12.471 | 2,763,580 |
| 2024-02-01 | 13.860 | 13.860 | 13.120 | 13.580 | 13.251 | 1,685,808 |
| 2024-01-31 | 15.000 | 15.000 | 13.790 | 13.910 | 13.573 | 1,714,270 |
| 2024-01-30 | 15.450 | 15.450 | 14.680 | 14.680 | 14.325 | 1,810,400 |
| 2024-01-29 | 16.020 | 16.190 | 15.350 | 15.450 | 15.076 | 1,674,000 |
| 2024-01-26 | 16.030 | 16.320 | 15.900 | 15.960 | 15.574 | 2,058,085 |
| 2024-01-25 | 14.930 | 15.750 | 14.830 | 15.730 | 15.349 | 1,797,611 |
| 2024-01-24 | 14.590 | 14.930 | 14.370 | 14.890 | 14.530 | 1,691,844 |
| 2024-01-23 | 14.430 | 14.700 | 14.200 | 14.600 | 14.247 | 1,499,065 |
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.