Nanjing Shenghang Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	18.480	18.780	18.000	18.160	17.639	4,935,789
2022-05-06	17.730	19.440	17.150	18.830	18.290	8,783,601
2022-05-05	16.990	18.180	16.820	18.150	17.629	5,516,894
2022-04-29	16.400	17.160	16.150	17.010	16.522	4,421,827
2022-04-28	16.500	17.130	15.810	16.560	16.085	5,123,889
2022-04-27	16.620	16.960	15.500	16.890	16.405	7,315,197
2022-04-26	17.750	18.360	16.610	16.890	16.405	7,678,958
2022-04-25	20.380	20.980	17.730	17.750	17.241	11,238,770
2022-04-22	18.060	19.690	18.000	19.690	19.125	3,372,220
2022-04-21	18.840	18.970	17.880	17.900	17.386	6,176,640
2022-04-20	19.020	19.740	18.840	19.250	18.698	8,924,561
2022-04-19	19.600	21.200	19.250	19.800	19.232	11,225,740
2022-04-18	19.990	20.590	19.230	19.470	18.911	6,556,284
2022-04-15	29.320	29.710	28.450	28.470	19.626	8,183,264
2022-04-14	30.170	30.800	29.120	30.010	20.688	11,684,511
2022-04-13	29.500	32.180	29.300	30.280	20.874	17,464,572
2022-04-12	28.970	32.700	28.040	30.300	20.887	22,471,460
2022-04-11	32.480	36.960	31.160	31.160	21.480	27,329,079
2022-04-08	41.800	41.800	34.620	34.620	23.865	22,175,822
2022-04-07	36.970	38.470	36.070	38.470	26.519	23,790,568
2022-04-06	34.970	34.970	34.010	34.970	24.107	10,982,526
2022-04-01	29.890	31.790	29.320	31.790	21.915	7,238,127
2022-03-31	26.360	28.900	25.980	28.900	19.922	5,087,661
2022-03-30	25.030	26.280	25.030	26.270	18.109	2,211,579
2022-03-29	24.970	26.800	24.970	25.350	17.475	2,078,579
2022-03-28	25.800	25.800	24.810	24.940	17.192	1,357,859
2022-03-25	25.670	26.920	25.640	25.950	17.889	2,760,993
2022-03-24	25.510	25.980	25.130	25.600	17.647	1,185,777
2022-03-23	25.880	25.980	25.200	25.660	17.689	1,320,496
2022-03-22	26.960	27.010	25.550	25.690	17.710	1,835,471
2022-03-21	25.840	27.190	25.660	26.830	18.495	2,326,436
2022-03-18	25.780	26.110	25.300	25.900	17.854	1,908,059
2022-03-17	25.200	25.990	25.010	25.810	17.792	2,356,177
2022-03-16	24.660	25.770	24.660	25.180	17.358	2,788,519
2022-03-15	24.350	26.260	23.940	24.660	16.999	3,780,910
2022-03-14	24.360	25.270	24.360	24.680	17.013	2,331,415
2022-03-11	24.550	24.790	23.320	24.640	16.986	2,628,455
2022-03-10	26.500	26.680	24.710	24.850	17.130	4,030,178
2022-03-09	26.320	27.380	24.880	26.120	18.006	2,377,000
2022-03-08	27.560	27.710	26.110	26.190	18.054	2,035,872
2022-03-07	28.680	28.940	27.420	27.830	19.185	2,649,122
2022-03-04	28.570	28.880	28.120	28.680	19.771	2,338,279
2022-03-03	27.710	29.420	27.560	29.000	19.991	4,160,780
2022-03-02	27.420	27.960	27.090	27.710	19.102	1,682,508
2022-03-01	26.320	27.580	26.230	27.540	18.985	2,996,749
2022-02-28	26.900	27.180	25.410	26.540	18.295	3,113,548
2022-02-25	27.290	27.800	26.610	26.750	18.440	2,764,923
2022-02-24	26.500	28.500	26.500	27.680	19.081	4,804,851
2022-02-23	26.320	26.880	26.110	26.740	18.433	1,741,790
2022-02-22	27.070	27.170	25.700	26.380	18.185	3,450,356
2022-02-21	26.650	27.140	26.570	27.030	18.633	1,623,302
2022-02-18	26.580	27.180	26.560	26.900	18.544	1,907,754
2022-02-17	27.190	27.850	26.800	26.950	18.578	3,247,579
2022-02-16	27.450	27.860	26.960	27.190	18.744	1,886,208
2022-02-15	27.890	27.890	26.500	27.410	18.895	1,902,645
2022-02-14	28.000	28.450	27.500	27.720	19.109	2,626,819
2022-02-11	30.180	30.180	27.210	28.500	19.647	6,872,597
2022-02-10	30.660	30.980	29.750	30.230	20.839	2,870,101
2022-02-09	30.550	31.380	30.030	31.040	21.398	3,356,811
2022-02-08	29.220	31.330	29.080	30.640	21.122	3,959,575

← NewerPage 19 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.