Nanjing Shenghang Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	21.350	22.100	21.350	21.820	21.292	1,630,036
2023-04-27	21.800	22.000	21.420	21.500	20.980	1,059,136
2023-04-26	20.930	21.950	20.930	21.790	21.263	2,097,180
2023-04-25	21.200	21.400	20.610	20.800	20.297	1,846,057
2023-04-24	21.500	21.700	20.910	21.200	20.687	1,706,500
2023-04-21	22.310	22.690	21.600	21.710	21.087	2,899,879
2023-04-20	21.500	22.450	21.250	22.300	21.660	3,274,960
2023-04-19	21.900	22.050	21.470	21.520	20.902	1,921,968
2023-04-18	21.740	22.010	21.600	21.900	21.272	1,998,394
2023-04-17	21.500	21.970	21.440	21.740	21.116	2,195,748
2023-04-14	21.870	21.870	21.360	21.500	20.883	1,651,460
2023-04-13	21.250	21.850	21.200	21.650	21.029	1,767,837
2023-04-12	21.210	21.460	21.120	21.240	20.630	1,338,628
2023-04-11	21.370	21.490	21.150	21.270	20.660	1,438,440
2023-04-10	21.380	21.860	20.980	21.440	20.825	2,995,505
2023-04-07	21.650	22.250	21.430	21.480	20.864	3,245,560
2023-04-06	21.400	21.630	21.100	21.610	20.990	1,549,578
2023-04-04	22.030	22.200	21.380	21.500	20.883	2,298,147
2023-04-03	22.200	22.450	21.880	22.130	21.495	1,956,920
2023-03-31	22.000	22.560	22.000	22.400	21.757	2,234,600
2023-03-30	22.650	22.690	21.630	22.000	21.369	3,881,640
2023-03-29	22.490	22.730	22.350	22.540	21.893	1,446,548
2023-03-28	22.450	22.840	22.050	22.510	21.864	3,231,750
2023-03-27	22.900	23.000	22.450	22.530	21.883	1,824,108
2023-03-24	22.810	23.300	22.500	22.900	22.243	3,217,056
2023-03-23	24.040	24.040	22.680	22.760	22.107	4,541,840
2023-03-22	24.240	24.540	23.950	24.040	23.350	1,304,208
2023-03-21	23.690	24.050	23.300	23.900	23.214	1,736,040
2023-03-20	24.030	24.300	23.300	23.460	22.787	2,621,160
2023-03-17	24.010	24.320	23.790	23.910	23.224	1,234,600
2023-03-16	24.450	24.670	23.800	23.920	23.234	2,254,900
2023-03-15	24.810	25.600	24.410	24.490	23.787	1,975,800
2023-03-14	25.860	25.890	24.540	24.610	23.904	1,749,600
2023-03-13	24.860	25.900	24.850	25.780	25.040	2,010,700
2023-03-10	26.450	26.510	24.770	24.840	24.127	3,292,734
2023-03-09	26.300	26.650	26.210	26.440	25.681	930,129
2023-03-08	26.320	26.590	26.110	26.290	25.536	795,940
2023-03-07	27.080	27.170	26.380	26.390	25.633	1,108,480
2023-03-06	27.550	27.640	26.850	27.180	26.400	1,362,360
2023-03-03	27.280	27.950	27.010	27.560	26.769	1,227,100
2023-03-02	27.650	28.080	27.240	27.340	26.555	1,917,800
2023-03-01	27.480	27.830	26.910	27.720	26.925	2,204,040
2023-02-28	27.400	27.550	26.920	27.320	26.536	1,683,380
2023-02-27	27.060	27.780	27.060	27.260	26.478	2,105,320
2023-02-24	27.510	27.680	27.130	27.170	26.390	1,215,945
2023-02-23	26.680	28.190	26.500	27.690	26.895	2,909,480
2023-02-22	26.360	26.910	26.150	26.560	25.798	1,083,920
2023-02-21	26.480	26.650	26.320	26.540	25.778	1,312,300
2023-02-20	26.160	26.630	26.000	26.480	25.720	1,172,000
2023-02-17	26.670	27.130	26.150	26.150	25.400	1,574,060
2023-02-16	27.530	27.700	26.660	26.870	26.099	1,363,338
2023-02-15	28.200	28.390	27.530	27.580	26.789	1,679,387
2023-02-14	28.050	28.710	28.000	28.400	27.585	3,098,345
2023-02-13	29.300	29.300	27.460	27.890	27.090	3,970,340
2023-02-10	28.180	28.800	28.070	28.590	27.770	2,439,860
2023-02-09	28.040	28.470	27.830	28.240	27.430	1,609,380
2023-02-08	27.800	28.380	27.600	28.120	27.313	1,647,694
2023-02-07	27.350	28.090	27.230	27.900	27.099	1,347,288
2023-02-06	27.630	27.780	27.100	27.480	26.691	1,131,889
2023-02-03	27.710	27.990	27.510	27.840	27.041	1,303,900

← NewerPage 15 of 21 · 1,213 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.