Nanjing Shenghang Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	27.180	27.850	26.610	27.050	26.274	2,174,329
2022-11-01	26.400	27.790	26.400	27.110	26.332	2,100,620
2022-10-31	27.160	27.270	26.000	26.520	25.759	2,549,740
2022-10-28	27.600	27.860	26.610	26.880	26.109	1,791,948
2022-10-27	28.010	28.910	27.850	27.860	27.061	2,244,829
2022-10-26	28.060	29.510	26.570	28.400	27.585	4,185,767
2022-10-25	29.220	29.300	27.910	28.560	27.740	2,721,309
2022-10-24	30.150	30.450	28.940	29.020	28.187	2,609,090
2022-10-21	31.000	31.400	30.050	30.240	29.372	1,586,894
2022-10-20	31.910	31.990	29.600	30.990	30.101	3,311,994
2022-10-19	32.160	33.550	31.660	32.050	31.130	3,178,340
2022-10-18	30.400	32.320	29.800	32.160	31.237	2,746,667
2022-10-17	32.000	32.480	29.880	30.060	29.197	3,044,066
2022-10-14	30.400	31.970	30.400	31.850	30.936	1,696,300
2022-10-13	30.400	31.450	29.810	30.580	29.702	1,506,500
2022-10-12	29.810	30.350	29.160	30.170	29.304	1,518,122
2022-10-11	29.530	30.180	29.050	29.810	28.955	1,230,140
2022-10-10	29.500	30.400	29.150	29.350	28.508	1,665,558
2022-09-30	29.250	29.990	28.700	29.130	28.294	1,817,638
2022-09-29	30.310	30.680	29.230	29.400	28.556	1,980,876
2022-09-28	31.100	31.580	30.180	30.300	29.430	1,186,138
2022-09-27	29.800	31.090	29.710	30.960	30.072	1,951,431
2022-09-26	29.740	30.650	28.010	29.960	29.100	1,782,450
2022-09-23	31.410	31.660	29.500	29.990	29.129	3,275,380
2022-09-22	31.240	31.580	30.370	31.390	30.489	2,327,755
2022-09-21	31.090	31.880	30.000	31.300	30.402	2,491,984
2022-09-20	32.060	32.500	30.780	31.150	30.256	2,137,197
2022-09-19	30.880	32.400	30.840	31.900	30.985	2,628,799
2022-09-16	29.950	31.800	29.300	30.900	30.013	3,189,340
2022-09-15	31.120	31.390	28.630	30.610	29.732	4,609,968
2022-09-14	30.680	32.120	30.150	31.120	30.227	2,970,049
2022-09-13	31.420	32.050	30.570	31.000	30.110	2,371,174
2022-09-09	32.640	32.870	31.000	31.090	30.198	2,793,371
2022-09-08	32.600	33.130	31.800	32.610	31.674	2,629,640
2022-09-07	32.650	33.400	31.600	33.190	32.238	4,160,111
2022-09-06	33.490	33.920	31.900	32.650	31.713	3,872,700
2022-09-05	32.470	35.200	30.670	33.600	32.636	6,034,909
2022-09-02	30.160	32.570	29.750	32.000	31.082	4,423,133
2022-09-01	28.670	30.870	28.130	30.200	29.333	5,021,775
2022-08-31	29.000	29.270	28.000	28.750	27.925	5,474,054
2022-08-30	29.110	29.710	27.550	29.550	28.702	6,046,420
2022-08-29	27.500	30.400	27.500	29.100	28.265	5,970,459
2022-08-26	27.360	29.160	27.100	28.150	27.342	5,238,527
2022-08-25	28.110	28.600	26.750	27.060	26.283	4,591,662
2022-08-24	28.160	28.310	27.080	27.520	26.730	3,193,503
2022-08-23	28.110	29.390	27.400	28.320	27.507	4,622,402
2022-08-22	27.630	28.700	27.040	28.680	27.857	3,633,841
2022-08-19	28.400	28.410	27.180	27.630	26.837	2,145,566
2022-08-18	26.850	28.790	26.630	28.390	27.575	6,223,887
2022-08-17	27.250	27.800	26.260	26.620	25.856	2,577,709
2022-08-16	27.630	28.160	26.600	27.040	26.264	3,934,009
2022-08-15	27.590	28.480	26.540	27.280	26.497	3,638,728
2022-08-12	26.450	28.300	26.210	27.810	27.012	5,120,759
2022-08-11	26.210	27.620	26.010	26.450	25.691	5,162,328
2022-08-10	24.460	26.990	24.460	26.500	25.740	4,999,245
2022-08-09	25.140	25.780	24.250	24.820	24.108	4,898,257
2022-08-08	22.900	25.400	22.030	25.400	24.671	7,629,299
2022-08-05	22.920	23.310	22.420	23.090	22.427	3,979,935
2022-08-04	21.600	23.980	21.550	23.190	22.525	4,884,767
2022-08-03	21.660	22.610	21.380	22.180	21.544	4,859,771

← NewerPage 17 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.