Nanjing Shenghang Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	22.850	23.380	21.710	22.170	21.534	4,966,725
2022-08-01	21.740	23.000	21.740	22.850	22.194	4,841,680
2022-07-29	22.700	22.970	22.000	22.130	21.495	4,199,566
2022-07-28	23.070	23.260	22.660	22.900	22.243	5,226,297
2022-07-27	23.590	23.660	22.650	23.070	22.408	5,693,713
2022-07-26	23.180	24.700	22.600	23.710	23.030	11,258,740
2022-07-25	21.100	22.880	20.560	22.880	22.223	8,718,306
2022-07-22	19.950	21.200	19.600	20.800	20.203	6,426,980
2022-07-21	20.510	20.570	19.880	19.920	19.348	2,671,188
2022-07-20	19.990	20.820	19.810	20.510	19.921	4,155,069
2022-07-19	20.450	20.600	19.880	19.910	19.339	2,505,077
2022-07-18	19.350	20.530	19.350	20.290	19.708	3,109,524
2022-07-15	19.500	19.910	19.250	19.510	18.950	1,837,204
2022-07-14	19.530	19.950	19.360	19.700	19.135	1,548,907
2022-07-13	19.260	19.650	19.010	19.430	18.872	1,631,485
2022-07-12	19.420	19.420	18.950	19.300	18.746	1,669,928
2022-07-11	19.450	19.500	19.070	19.430	18.872	1,440,742
2022-07-08	19.760	19.890	19.440	19.590	19.028	1,629,613
2022-07-07	19.720	19.750	19.410	19.680	19.115	1,841,660
2022-07-06	20.330	20.330	19.700	19.730	19.164	2,346,100
2022-07-05	20.470	20.690	20.000	20.450	19.863	3,211,789
2022-07-04	19.680	20.500	19.420	20.470	19.883	2,970,856
2022-07-01	19.810	19.920	19.400	19.560	18.999	1,628,349
2022-06-30	19.420	20.180	19.420	19.800	19.232	3,034,426
2022-06-29	20.180	20.180	19.420	19.420	18.863	2,845,367
2022-06-28	19.700	20.780	19.650	20.250	19.669	4,787,937
2022-06-27	19.300	20.190	19.230	19.900	19.329	4,328,200
2022-06-24	19.260	19.440	18.880	19.360	18.804	2,798,889
2022-06-23	18.800	19.090	18.280	19.090	18.542	3,033,480
2022-06-22	18.880	19.460	18.750	19.010	18.464	3,255,250
2022-06-21	19.460	19.760	18.800	18.880	18.338	4,189,567
2022-06-20	19.480	19.650	19.300	19.360	18.804	2,428,804
2022-06-17	19.700	19.800	19.120	19.500	18.940	2,516,149
2022-06-16	19.520	19.890	19.220	19.580	19.018	3,323,464
2022-06-15	20.000	20.130	19.510	19.520	18.960	3,817,973
2022-06-14	20.150	20.150	19.390	19.730	19.164	3,640,700
2022-06-13	20.750	20.900	20.100	20.320	19.737	4,088,272
2022-06-10	20.800	21.020	20.550	20.920	20.320	3,402,652
2022-06-09	21.200	21.650	20.440	21.130	20.524	6,041,640
2022-06-08	21.330	21.570	20.000	21.300	20.689	9,935,429
2022-06-07	20.630	22.360	20.200	21.580	20.961	9,415,554
2022-06-06	20.330	20.660	20.150	20.630	20.038	3,534,674
2022-06-02	20.900	21.200	20.360	20.470	19.883	4,976,220
2022-06-01	20.700	21.480	20.600	20.840	20.242	5,057,459
2022-05-31	20.720	21.290	20.550	20.930	20.329	5,491,637
2022-05-30	21.810	21.890	20.950	21.180	20.572	8,276,504
2022-05-27	20.720	21.810	20.390	21.810	21.184	13,750,920
2022-05-26	20.710	21.480	20.110	20.970	20.368	12,997,530
2022-05-25	18.500	20.380	18.310	20.380	19.795	5,945,852
2022-05-24	19.680	19.980	18.530	18.530	17.998	5,594,572
2022-05-23	19.000	20.240	18.860	19.930	19.358	6,515,574
2022-05-20	19.280	19.580	19.000	19.430	18.872	4,457,107
2022-05-19	19.000	19.680	18.730	19.300	18.746	4,564,378
2022-05-18	19.080	19.740	19.080	19.400	18.843	4,559,259
2022-05-17	20.000	20.030	19.010	19.450	18.892	7,764,290
2022-05-16	20.180	21.660	19.200	20.460	19.873	13,312,210
2022-05-13	17.990	19.950	17.690	19.950	19.378	8,649,531
2022-05-12	17.680	18.440	17.350	18.140	17.619	4,922,200
2022-05-11	18.120	18.450	17.630	17.900	17.386	5,188,849
2022-05-10	17.660	18.390	17.260	18.300	17.775	4,856,814

← NewerPage 18 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.