Nanjing Shenghang Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	16.330	16.790	16.210	16.760	16.354	1,797,720
2023-10-26	16.420	16.420	15.960	16.340	15.945	1,487,528
2023-10-25	16.080	16.560	16.060	16.420	16.023	1,697,620
2023-10-24	15.700	16.210	15.630	16.110	15.720	2,863,900
2023-10-23	16.260	16.450	15.500	15.590	15.213	2,567,250
2023-10-20	16.600	16.700	16.230	16.280	15.886	1,433,640
2023-10-19	17.020	17.020	16.410	16.500	16.101	1,949,120
2023-10-18	17.360	17.360	16.920	17.010	16.598	1,528,140
2023-10-17	17.500	17.500	17.230	17.360	16.940	948,800
2023-10-16	17.320	17.590	17.240	17.420	16.998	916,980
2023-10-13	17.750	17.750	17.160	17.410	16.989	1,614,760
2023-10-12	17.750	17.990	17.600	17.680	17.252	1,251,980
2023-10-11	18.010	18.010	17.670	17.830	17.399	1,188,360
2023-10-10	18.210	18.360	17.890	17.940	17.506	1,028,696
2023-10-09	18.620	18.620	18.130	18.190	17.750	1,214,090
2023-09-28	18.650	18.700	18.420	18.600	18.150	1,135,308
2023-09-27	18.570	18.880	18.380	18.600	18.150	2,209,100
2023-09-26	18.630	18.960	18.500	18.550	18.101	660,180
2023-09-25	18.890	19.050	18.620	18.780	18.326	899,340
2023-09-22	19.220	19.310	18.780	18.990	18.530	1,735,993
2023-09-21	19.290	19.470	19.140	19.170	18.706	730,390
2023-09-20	19.380	19.650	19.290	19.300	18.833	898,529
2023-09-19	19.750	19.750	19.320	19.380	18.911	707,460
2023-09-18	19.890	19.890	19.520	19.700	19.223	1,569,444
2023-09-15	19.810	20.090	19.660	19.890	19.409	1,103,607
2023-09-14	20.030	20.030	19.760	19.830	19.350	989,100
2023-09-13	19.700	20.220	19.650	19.870	19.389	2,372,628
2023-09-12	19.700	19.850	19.250	19.740	19.262	1,545,976
2023-09-11	19.250	19.560	19.050	19.510	19.038	1,046,340
2023-09-08	19.200	19.330	18.910	19.180	18.716	907,240
2023-09-07	19.490	19.750	19.160	19.180	18.716	1,424,700
2023-09-06	19.730	19.730	19.350	19.520	19.048	1,248,760
2023-09-05	19.400	19.770	19.400	19.700	19.223	2,464,560
2023-09-04	18.600	19.300	18.600	19.260	18.794	2,169,640
2023-09-01	18.770	18.960	18.510	18.640	18.189	1,814,700
2023-08-31	18.900	18.940	18.570	18.660	18.208	1,242,180
2023-08-30	18.760	19.320	18.600	18.940	18.482	1,972,100
2023-08-29	18.360	18.850	18.180	18.800	18.345	2,535,060
2023-08-28	20.000	20.000	18.200	18.380	17.935	2,684,269
2023-08-25	18.830	18.970	18.280	18.700	18.247	1,939,000
2023-08-24	18.960	19.070	18.640	18.820	18.365	1,233,740
2023-08-23	18.860	19.280	18.800	18.800	18.345	1,821,240
2023-08-22	19.060	19.290	18.810	18.960	18.501	2,950,868
2023-08-21	19.860	20.510	19.220	19.340	18.872	2,519,880
2023-08-18	19.260	20.140	19.260	19.450	18.979	2,285,420
2023-08-17	19.410	19.410	18.850	19.260	18.794	1,856,060
2023-08-16	19.550	19.640	19.200	19.370	18.901	1,363,317
2023-08-15	20.370	20.510	19.550	19.640	19.165	3,873,260
2023-08-14	20.620	21.140	20.180	20.590	20.092	1,710,300
2023-08-11	21.490	21.500	20.660	20.710	20.209	1,743,800
2023-08-10	20.740	21.900	20.670	21.550	21.028	3,024,139
2023-08-09	20.820	20.970	20.530	20.590	20.092	845,000
2023-08-08	20.750	20.890	20.670	20.770	20.267	627,180
2023-08-07	20.970	21.100	20.610	20.720	20.219	1,799,460
2023-08-04	21.360	21.410	20.950	20.990	20.482	1,319,000
2023-08-03	21.220	21.350	20.910	21.230	20.716	1,034,760
2023-08-02	21.460	21.460	21.180	21.320	20.804	1,084,080
2023-08-01	21.490	21.520	21.260	21.390	20.872	1,194,760
2023-07-31	21.340	21.590	21.310	21.410	20.892	1,136,220
2023-07-28	21.300	21.400	21.080	21.230	20.716	868,900

← NewerPage 13 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.