Nanjing Shenghang Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	13.270	13.510	12.910	12.990	12.990	3,702,300
2026-07-16	13.160	13.420	13.020	13.260	13.260	2,446,010
2026-07-15	13.050	13.250	12.990	13.160	13.160	2,616,300
2026-07-14	13.070	13.190	12.960	13.120	13.120	5,613,100
2026-07-13	13.270	13.310	13.010	13.050	13.050	4,531,100
2026-07-10	13.330	13.570	13.220	13.310	13.310	5,166,100
2026-07-09	13.370	13.390	13.120	13.190	13.190	2,844,528
2026-07-08	13.490	13.500	13.220	13.380	13.380	2,494,780
2026-07-07	13.610	13.780	13.460	13.490	13.490	3,479,100
2026-07-06	13.750	13.960	13.680	13.820	13.820	5,469,225
2026-07-03	13.800	13.850	13.570	13.810	13.810	4,511,000
2026-07-02	13.900	14.100	13.680	13.750	13.750	5,274,147
2026-07-01	13.750	14.090	13.400	13.920	13.920	13,311,537
2026-06-30	13.700	13.790	13.310	13.680	13.680	11,195,436
2026-06-29	13.800	14.000	13.000	13.860	13.860	7,899,400
2026-06-26	13.830	14.220	13.790	14.050	14.050	14,084,714
2026-06-25	14.110	14.300	13.800	13.950	13.950	6,788,590
2026-06-24	14.430	14.500	14.090	14.200	14.200	3,720,878
2026-06-23	14.100	14.690	14.080	14.430	14.430	6,176,203
2026-06-22	14.220	14.290	13.790	14.220	14.220	7,960,625
2026-06-18	14.060	14.260	13.780	14.120	14.120	8,045,501
2026-06-17	14.160	14.400	14.010	14.170	14.170	7,755,228
2026-06-16	14.050	14.330	13.780	14.250	14.250	5,520,065
2026-06-15	14.120	14.950	14.110	14.200	14.200	6,047,672
2026-06-12	13.850	13.990	13.690	13.900	13.900	3,630,681
2026-06-11	13.690	13.890	13.600	13.760	13.760	5,215,902
2026-06-10	14.030	14.100	13.550	13.730	13.730	5,653,700
2026-06-09	13.940	14.350	13.740	14.020	14.020	5,754,000
2026-06-08	14.110	14.110	13.560	13.970	13.970	2,811,106
2026-06-05	14.050	14.250	13.940	14.110	14.110	2,334,678
2026-06-04	14.100	14.190	13.940	14.010	14.010	2,295,027
2026-06-03	14.430	14.450	14.030	14.140	14.140	3,661,387
2026-06-02	14.250	14.390	14.110	14.340	14.340	2,833,000
2026-06-01	13.810	14.360	13.710	14.350	14.350	3,666,098
2026-05-29	14.000	14.150	13.790	13.840	13.840	2,422,483
2026-05-28	13.990	14.160	13.700	14.020	14.020	4,467,231
2026-05-27	14.540	14.540	13.920	14.070	14.070	3,785,182
2026-05-26	14.500	14.640	14.200	14.340	14.340	3,960,400
2026-05-25	14.780	14.930	14.580	14.690	14.540	4,306,380
2026-05-22	14.840	14.960	14.540	14.780	14.629	3,418,995
2026-05-21	15.150	15.400	14.710	14.810	14.659	3,024,700
2026-05-20	14.900	15.250	14.740	15.100	14.946	3,420,017
2026-05-19	14.890	15.070	14.750	14.910	14.758	1,870,451
2026-05-18	14.750	14.930	14.490	14.890	14.738	3,373,600
2026-05-15	15.120	15.130	14.720	14.800	14.649	3,452,700
2026-05-14	15.260	15.300	15.040	15.130	14.976	2,508,339
2026-05-13	15.330	15.400	15.150	15.170	15.015	2,993,499
2026-05-12	15.540	15.680	15.210	15.310	15.154	2,949,820
2026-05-11	15.590	15.660	15.320	15.530	15.371	3,829,740
2026-05-08	15.270	15.720	15.210	15.580	15.421	3,826,469
2026-05-07	15.140	15.420	15.140	15.300	15.144	3,573,869
2026-05-06	15.170	15.230	15.050	15.210	15.055	3,053,100
2026-04-30	15.120	15.180	14.950	15.120	14.966	3,478,400
2026-04-29	14.930	15.190	14.850	15.120	14.966	3,531,710
2026-04-28	14.750	14.930	14.730	14.920	14.768	3,203,400
2026-04-27	14.600	14.860	14.370	14.800	14.649	3,346,200
2026-04-24	14.450	14.690	14.250	14.600	14.451	2,925,020
2026-04-23	14.750	14.750	14.430	14.460	14.312	3,413,300
2026-04-22	14.660	14.800	14.640	14.750	14.599	3,085,040
2026-04-21	14.710	14.740	14.610	14.660	14.510	3,021,540

← NewerPage 2 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.