Nanjing Shenghang Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	15.650	15.730	14.470	14.550	14.198	1,770,560
2024-01-19	15.760	15.770	15.420	15.500	15.125	1,150,377
2024-01-18	15.800	15.800	15.200	15.740	15.359	1,722,237
2024-01-17	16.100	16.220	15.820	15.830	15.447	1,169,940
2024-01-16	16.420	16.440	15.950	16.110	15.720	1,930,135
2024-01-15	16.360	16.710	16.360	16.410	16.013	1,767,008
2024-01-12	16.400	16.720	16.360	16.400	16.003	1,444,128
2024-01-11	16.260	16.480	16.260	16.430	16.032	1,055,540
2024-01-10	16.290	16.470	16.120	16.350	15.954	1,726,600
2024-01-09	16.040	16.480	15.980	16.310	15.915	1,683,980
2024-01-08	16.520	16.520	16.040	16.040	15.652	1,563,940
2024-01-05	16.960	16.960	16.420	16.480	16.081	2,062,120
2024-01-04	16.860	17.190	16.830	17.000	16.589	2,230,744
2024-01-03	17.090	17.190	16.760	16.950	16.540	2,429,723
2024-01-02	16.380	17.100	16.360	17.100	16.686	4,375,503
2023-12-29	17.030	17.030	16.180	16.370	15.974	5,472,255
2023-12-28	16.720	17.180	16.410	17.050	16.637	1,744,162
2023-12-27	16.630	16.820	16.360	16.770	16.364	1,655,956
2023-12-26	16.730	17.100	16.480	16.580	16.179	1,653,397
2023-12-25	17.010	17.070	16.550	16.650	16.247	1,718,203
2023-12-22	17.100	17.550	17.050	17.140	16.725	1,941,040
2023-12-21	17.040	17.340	16.750	17.160	16.745	1,561,601
2023-12-20	17.010	17.470	17.010	17.130	16.715	2,058,042
2023-12-19	17.680	17.680	16.880	17.210	16.794	3,770,348
2023-12-18	17.130	18.040	17.130	17.560	17.135	5,245,994
2023-12-15	17.220	17.330	17.060	17.110	16.696	1,286,306
2023-12-14	17.210	17.470	17.160	17.220	16.803	1,331,242
2023-12-13	17.370	17.420	17.100	17.120	16.706	1,207,315
2023-12-12	17.350	17.460	17.100	17.380	16.959	1,462,174
2023-12-11	17.720	17.720	17.180	17.340	16.920	2,130,357
2023-12-08	17.550	18.140	17.550	17.680	17.252	2,935,985
2023-12-07	17.330	17.750	17.220	17.630	17.203	3,279,759
2023-12-06	17.810	17.930	17.260	17.430	17.008	6,671,127
2023-12-05	18.810	18.930	18.590	18.700	18.247	5,319,853
2023-12-04	19.290	19.350	18.730	18.810	18.355	5,103,491
2023-12-01	19.270	19.570	18.930	19.090	18.628	2,084,800
2023-11-30	19.360	19.600	19.320	19.450	18.979	1,352,800
2023-11-29	19.670	19.770	19.390	19.450	18.979	1,676,800
2023-11-28	19.150	19.670	19.050	19.580	19.106	2,356,955
2023-11-27	18.860	19.260	18.800	19.150	18.687	2,657,903
2023-11-24	18.660	18.950	18.560	18.900	18.443	1,741,500
2023-11-23	18.350	18.800	18.310	18.660	18.208	1,103,720
2023-11-22	18.490	18.570	18.350	18.420	17.974	867,100
2023-11-21	18.670	18.780	18.450	18.520	18.072	968,600
2023-11-20	18.430	18.740	18.300	18.670	18.218	1,618,900
2023-11-17	18.410	18.470	18.330	18.370	17.925	968,208
2023-11-16	18.490	18.640	18.400	18.410	17.964	1,120,306
2023-11-15	18.780	18.890	18.380	18.550	18.101	2,464,960
2023-11-14	18.920	19.020	18.490	18.740	18.286	3,089,561
2023-11-13	18.300	18.680	18.200	18.650	18.199	2,770,740
2023-11-10	17.770	18.180	17.610	18.000	17.564	1,684,927
2023-11-09	17.740	18.040	17.660	17.820	17.389	1,322,820
2023-11-08	17.660	17.740	17.500	17.680	17.252	1,244,960
2023-11-07	17.520	17.950	17.470	17.690	17.262	2,231,360
2023-11-06	17.500	17.550	17.300	17.530	17.106	1,321,600
2023-11-03	17.310	17.620	17.160	17.500	17.076	1,387,440
2023-11-02	17.310	17.420	17.120	17.350	16.930	1,468,560
2023-11-01	17.020	17.310	16.900	17.270	16.852	1,485,336
2023-10-31	16.850	17.080	16.740	17.050	16.637	1,618,880
2023-10-30	16.860	17.220	16.710	16.850	16.442	1,789,460

← NewerPage 12 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.