Nanjing Shenghang Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	21.590	21.650	21.290	21.300	20.785	880,600
2023-07-26	21.880	21.910	21.550	21.580	21.058	764,400
2023-07-25	21.520	21.930	21.520	21.800	21.272	1,220,271
2023-07-24	21.450	21.700	21.250	21.440	20.921	619,211
2023-07-21	21.510	21.660	21.350	21.560	21.038	696,620
2023-07-20	21.560	21.950	21.450	21.500	20.980	1,199,800
2023-07-19	21.750	21.750	21.440	21.570	21.048	695,300
2023-07-18	21.580	21.780	21.500	21.630	21.107	782,737
2023-07-17	21.690	21.800	21.350	21.470	20.950	913,968
2023-07-14	22.100	22.100	21.660	21.800	21.272	1,865,540
2023-07-13	22.080	22.280	21.930	22.000	21.468	672,580
2023-07-12	22.400	22.400	21.910	21.940	21.409	1,024,720
2023-07-11	22.180	22.400	22.020	22.280	21.741	727,800
2023-07-10	22.510	22.700	22.150	22.200	21.663	1,447,969
2023-07-07	22.690	22.690	22.280	22.460	21.916	1,026,020
2023-07-06	22.490	22.770	22.310	22.600	22.053	1,322,600
2023-07-05	22.440	22.550	22.220	22.490	21.946	1,064,200
2023-07-04	22.430	22.570	22.150	22.440	21.897	1,536,480
2023-07-03	21.220	22.670	21.110	22.440	21.897	4,513,896
2023-06-30	21.170	21.410	21.000	21.220	20.706	1,169,800
2023-06-29	21.400	21.560	21.110	21.160	20.648	1,163,600
2023-06-28	21.670	21.940	20.860	21.360	20.843	2,954,088
2023-06-27	19.950	21.760	19.950	21.600	21.077	3,691,848
2023-06-26	20.000	20.100	19.780	19.800	19.321	957,960
2023-06-21	20.010	20.310	19.960	19.980	19.496	845,108
2023-06-20	20.550	20.550	20.020	20.050	19.565	1,348,140
2023-06-19	21.000	21.050	20.360	20.380	19.887	1,453,180
2023-06-16	20.570	21.130	20.430	21.090	20.580	1,586,440
2023-06-15	20.600	20.860	20.440	20.550	20.053	770,800
2023-06-14	21.000	21.000	20.610	20.690	20.189	635,100
2023-06-13	20.900	21.100	20.710	20.800	20.297	1,148,140
2023-06-12	20.600	21.130	20.460	20.900	20.394	1,343,620
2023-06-09	20.950	21.130	20.540	20.600	20.101	1,555,268
2023-06-08	21.160	21.250	20.740	20.840	20.336	838,605
2023-06-07	21.620	21.670	21.020	21.100	20.589	920,780
2023-06-06	21.840	21.840	21.270	21.340	20.824	1,598,040
2023-06-05	20.830	21.740	20.700	21.700	21.175	2,622,889
2023-06-02	20.500	20.820	20.350	20.780	20.277	1,148,516
2023-06-01	20.120	20.650	19.980	20.420	19.926	1,427,540
2023-05-31	20.310	20.380	20.050	20.190	19.701	716,000
2023-05-30	20.170	20.300	19.930	20.260	19.770	879,920
2023-05-29	20.400	20.400	20.050	20.170	19.682	722,900
2023-05-26	20.490	20.500	19.980	20.110	19.623	932,840
2023-05-25	20.320	20.650	20.280	20.480	19.984	989,400
2023-05-24	20.460	20.550	20.090	20.480	19.984	1,175,113
2023-05-23	20.930	21.020	20.420	20.440	19.945	1,261,360
2023-05-22	20.720	21.050	20.600	20.930	20.423	879,897
2023-05-19	20.930	21.000	20.650	20.830	20.326	818,228
2023-05-18	21.170	21.220	20.790	20.930	20.423	1,244,568
2023-05-17	21.110	21.390	20.900	21.180	20.667	899,800
2023-05-16	21.270	21.550	21.000	21.250	20.736	1,293,900
2023-05-15	21.500	21.750	20.750	21.290	20.775	2,733,248
2023-05-12	21.170	21.850	21.110	21.450	20.931	1,992,200
2023-05-11	20.900	21.350	20.720	21.210	20.697	2,117,757
2023-05-10	21.800	21.980	20.450	20.900	20.394	4,881,899
2023-05-09	21.480	22.330	21.280	21.870	21.341	3,537,920
2023-05-08	21.280	22.100	21.280	21.580	21.058	1,539,180
2023-05-05	21.460	21.650	20.800	21.170	20.658	1,817,440
2023-05-04	21.810	21.810	21.420	21.570	21.048	2,078,860
2023-04-28	21.350	22.100	21.350	21.820	21.292	1,630,036

← NewerPage 14 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.