See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.20▼ 5.27%
← 001205.SHE stock page

Nanjing Shenghang Shipping Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-0226.99028.10026.99027.81027.0122,928,500
2023-02-0126.70026.84026.48026.79026.0211,427,349
2023-01-3126.69026.80026.41026.70025.9341,212,090
2023-01-3026.48026.71026.13026.65025.8851,718,375
2023-01-2026.93026.93026.21026.30025.5451,621,380
2023-01-1927.16027.70026.40026.75025.9821,431,180
2023-01-1825.94027.81025.93027.22026.4392,745,103
2023-01-1725.40026.34025.13025.93025.1861,892,020
2023-01-1625.15026.38025.15025.43024.7001,407,360
2023-01-1325.26025.65025.11025.28024.555819,384
2023-01-1225.67026.03025.19025.37024.6421,578,420
2023-01-1125.37026.66025.21025.88025.1373,044,580
2023-01-1026.13026.13025.25025.37024.6421,454,253
2023-01-0926.30026.74025.71025.80025.0602,119,400
2023-01-0625.74026.76025.48026.32025.5652,709,370
2023-01-0525.66026.00025.40025.72024.9821,536,953
2023-01-0426.00026.00024.97025.70024.9631,698,880
2023-01-0324.48026.22024.45025.99025.2442,199,530
2022-12-3024.65024.96024.18024.52023.8161,614,790
2022-12-2925.60025.69024.60024.65023.9431,776,548
2022-12-2825.37025.75024.90025.33024.6031,944,540
2022-12-2724.30025.63023.90025.38024.6522,207,690
2022-12-2623.82024.13023.45024.13023.4381,413,700
2022-12-2324.56024.71023.50023.58022.9031,302,269
2022-12-2224.77024.77024.20024.23023.5351,271,440
2022-12-2124.96025.22024.43024.56023.8551,342,080
2022-12-2025.15025.23024.56024.96024.2441,561,580
2022-12-1925.34025.72025.00025.15024.4281,589,040
2022-12-1625.39025.50024.90025.34024.6131,806,386
2022-12-1526.80026.80025.00025.30024.5742,557,244
2022-12-1426.53027.54026.30026.56025.7982,302,180
2022-12-1326.75027.80026.34026.77026.0023,363,240
2022-12-1225.70026.70025.30026.68025.9143,467,578
2022-12-0925.89025.94024.70025.53024.7973,101,737
2022-12-0824.53025.86024.52025.73024.9922,584,640
2022-12-0724.80024.96024.40024.72024.0112,468,408
2022-12-0625.20025.20024.40024.80024.0882,968,365
2022-12-0525.15025.60025.00025.20024.4771,650,100
2022-12-0226.26026.26024.93025.00024.2832,006,930
2022-12-0125.80026.35025.65026.10025.3511,136,600
2022-11-3025.78025.80025.11025.65024.914954,240
2022-11-2925.57026.10025.57025.70024.9631,155,570
2022-11-2824.86025.88024.72025.79025.0501,900,736
2022-11-2526.00026.39025.90025.91025.1661,040,714
2022-11-2425.98026.46025.97026.37025.6131,507,708
2022-11-2326.70027.10025.91025.96025.2152,046,617
2022-11-2226.88028.20026.71026.71025.9443,442,500
2022-11-2126.33026.95025.97026.95026.1771,789,840
2022-11-1826.50026.87026.20026.33025.5742,478,927
2022-11-1727.12027.12025.89026.51025.7493,947,080
2022-11-1625.66027.18025.66027.18026.4005,502,448
2022-11-1525.43025.70025.00025.62024.8853,918,272
2022-11-1426.26027.18024.89025.43024.7006,012,844
2022-11-1125.90026.55025.86026.18025.4292,942,749
2022-11-1026.00026.16025.18025.64024.9043,196,153
2022-11-0926.39026.50025.80025.89025.1472,053,520
2022-11-0826.84026.85025.62026.16025.4092,920,517
2022-11-0727.15027.79026.70026.85026.0802,089,780
2022-11-0427.18027.28026.62026.97026.1962,841,118
2022-11-0326.95027.45026.58026.81026.0411,689,680
← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-260.1500 CNY
2025-06-060.1200 CNY
2024-06-040.1200 CNY
2023-04-240.1000 CNY
2022-04-180.1820 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.