Nanjing Shenghang Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	30.880	30.900	28.880	29.450	20.301	2,497,319
2022-01-28	28.720	30.900	25.740	29.420	20.281	4,087,909
2022-01-27	29.750	29.750	28.360	28.600	19.716	4,038,839
2022-01-26	30.750	31.380	29.000	29.020	20.005	3,632,104
2022-01-25	30.410	31.780	29.510	29.730	20.494	5,964,557
2022-01-24	30.820	33.900	30.050	31.800	21.921	10,373,431
2022-01-21	27.850	30.820	27.690	30.820	21.246	4,410,118
2022-01-20	28.980	29.500	27.860	28.020	19.316	3,073,010
2022-01-19	30.220	31.180	28.170	29.040	20.019	4,097,724
2022-01-18	30.200	30.220	29.040	29.500	20.336	3,474,595
2022-01-17	29.930	30.590	28.930	29.850	20.577	5,357,702
2022-01-14	30.900	31.180	29.600	30.220	20.832	3,578,925
2022-01-13	30.150	31.470	30.150	30.800	21.232	4,842,036
2022-01-12	30.270	32.300	29.400	30.710	21.170	7,887,126
2022-01-11	28.760	32.640	28.760	31.380	21.632	13,307,701
2022-01-10	28.000	29.960	27.930	29.960	20.653	8,875,594
2022-01-07	26.090	28.380	26.050	27.240	18.778	8,969,043
2022-01-06	26.390	26.530	25.720	26.290	18.123	6,645,563
2022-01-05	25.890	27.050	25.700	25.820	17.799	10,405,577
2022-01-04	24.420	26.600	24.420	25.780	17.772	7,919,515
2021-12-31	24.210	25.150	23.730	24.250	16.717	5,126,663
2021-12-30	24.000	25.280	24.000	24.500	16.889	7,163,480
2021-12-29	24.050	25.560	24.020	24.970	17.213	10,563,225
2021-12-28	23.300	23.580	22.950	23.240	16.021	1,665,935
2021-12-27	23.250	23.450	22.940	23.300	16.062	1,978,972
2021-12-24	24.180	24.460	23.250	23.260	16.034	2,882,042
2021-12-23	25.090	25.130	24.160	24.200	16.682	3,066,139
2021-12-22	25.880	25.980	24.680	25.040	17.261	5,005,404
2021-12-21	24.600	25.800	24.310	25.620	17.661	6,652,535
2021-12-20	24.430	25.150	24.270	24.680	17.013	6,657,467
2021-12-17	23.850	25.000	23.580	24.760	17.068	9,946,132
2021-12-16	23.460	23.790	23.240	23.480	16.186	2,645,080
2021-12-15	24.180	24.240	23.430	23.660	16.310	4,324,174
2021-12-14	23.300	23.730	23.160	23.590	16.262	3,066,731
2021-12-13	23.710	23.800	23.260	23.560	16.241	3,661,285
2021-12-10	23.140	23.740	23.100	23.320	16.076	3,534,007
2021-12-09	23.910	24.180	23.300	23.440	16.158	6,113,737
2021-12-08	23.780	24.360	23.550	23.890	16.469	7,580,346
2021-12-07	25.020	25.280	23.520	23.780	16.393	12,637,610
2021-12-06	25.350	26.840	25.180	25.850	17.820	15,581,125
2021-12-03	22.400	24.400	22.400	24.400	16.820	5,481,264
2021-12-02	22.280	22.550	22.000	22.180	15.290	2,111,156
2021-12-01	21.920	22.450	21.760	22.320	15.386	2,523,321
2021-11-30	21.990	22.750	21.710	22.080	15.221	3,763,677
2021-11-29	21.200	22.040	21.100	22.040	15.193	2,696,355
2021-11-26	21.910	21.910	21.400	21.450	14.787	1,337,419
2021-11-25	21.830	22.000	21.660	21.880	15.083	1,086,226
2021-11-24	21.680	21.880	21.540	21.830	15.049	1,092,387
2021-11-23	21.500	21.950	21.450	21.670	14.938	1,351,655
2021-11-22	21.650	21.700	21.460	21.570	14.869	822,640
2021-11-19	21.300	21.730	21.220	21.600	14.890	1,113,823
2021-11-18	21.590	21.650	21.410	21.430	14.773	882,700
2021-11-17	21.350	21.690	21.220	21.650	14.925	1,309,257
2021-11-16	21.420	21.600	21.240	21.280	14.669	992,038
2021-11-15	21.210	21.480	21.040	21.460	14.794	1,343,816
2021-11-12	20.890	21.260	20.820	21.210	14.621	1,114,260
2021-11-11	20.680	21.000	20.600	20.950	14.442	1,243,587
2021-11-10	21.010	21.170	20.620	20.840	14.366	1,232,796
2021-11-09	21.200	21.380	20.900	21.000	14.476	1,424,638
2021-11-08	20.030	21.640	19.940	21.280	14.669	2,865,648

← NewerPage 20 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.