Nanjing Shenghang Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	14.880	14.940	14.550	14.630	14.481	5,069,509
2026-04-17	14.690	14.820	14.650	14.690	14.540	5,053,700
2026-04-16	14.340	14.530	14.280	14.500	14.352	2,086,600
2026-04-15	14.430	14.490	14.280	14.310	14.164	1,792,160
2026-04-14	14.360	14.400	14.240	14.380	14.233	1,819,460
2026-04-13	14.430	14.430	14.150	14.300	14.154	2,486,700
2026-04-10	14.480	14.550	14.360	14.380	14.233	2,231,400
2026-04-09	14.660	14.660	14.330	14.360	14.213	2,414,000
2026-04-08	14.610	14.770	14.550	14.690	14.540	3,708,800
2026-04-07	14.220	14.480	14.060	14.410	14.263	2,570,165
2026-04-03	14.710	14.750	14.120	14.160	14.015	2,889,200
2026-04-02	14.610	14.970	14.470	14.610	14.461	3,642,000
2026-04-01	14.470	14.630	14.380	14.610	14.461	3,308,720
2026-03-31	14.380	14.530	14.210	14.220	14.075	2,447,500
2026-03-30	14.360	14.480	14.130	14.380	14.233	1,995,800
2026-03-27	14.250	14.560	14.120	14.430	14.283	2,650,760
2026-03-26	14.540	14.660	14.190	14.260	14.114	3,732,395
2026-03-25	14.150	14.800	14.090	14.550	14.401	5,417,211
2026-03-24	14.170	14.240	13.810	14.120	13.976	3,824,384
2026-03-23	14.490	14.490	13.900	13.910	13.768	4,593,314
2026-03-20	14.910	15.090	14.520	14.520	14.372	3,137,025
2026-03-19	15.290	15.320	14.870	14.920	14.768	4,085,850
2026-03-18	15.280	15.380	15.140	15.340	15.183	2,674,720
2026-03-17	15.600	15.640	15.260	15.300	15.144	4,122,015
2026-03-16	15.560	15.700	15.450	15.620	15.461	3,888,840
2026-03-13	15.580	15.640	15.470	15.490	15.332	4,034,197
2026-03-12	15.580	15.680	15.500	15.600	15.441	4,163,783
2026-03-11	15.770	15.780	15.510	15.560	15.401	5,549,816
2026-03-10	15.610	15.870	15.610	15.770	15.609	5,671,095
2026-03-09	16.110	16.270	15.580	15.680	15.520	9,803,720
2026-03-06	15.600	16.070	15.500	16.060	15.896	7,217,915
2026-03-05	16.000	16.230	15.600	15.660	15.500	13,309,650
2026-03-04	17.210	17.260	16.180	16.180	16.015	18,490,221
2026-03-03	17.060	18.410	17.060	17.980	17.796	27,053,650
2026-03-02	17.110	17.490	16.660	17.050	16.876	13,657,190
2026-02-27	16.940	17.090	16.760	16.950	16.777	7,991,300
2026-02-26	16.830	17.480	16.520	16.820	16.648	15,138,600
2026-02-25	16.300	16.570	16.160	16.400	16.233	7,032,700
2026-02-24	16.280	16.370	16.150	16.220	16.054	3,099,693
2026-02-13	16.050	16.230	16.050	16.110	15.946	1,741,988
2026-02-12	16.350	16.350	16.100	16.100	15.936	2,421,700
2026-02-11	16.330	16.330	16.210	16.280	16.114	2,485,620
2026-02-10	16.270	16.350	16.220	16.290	16.124	2,805,800
2026-02-09	16.200	16.300	16.150	16.270	16.104	2,964,800
2026-02-06	16.080	16.220	15.960	16.160	15.995	2,938,250
2026-02-05	16.080	16.120	16.000	16.100	15.936	2,604,300
2026-02-04	15.960	16.120	15.950	16.080	15.916	2,342,200
2026-02-03	16.030	16.070	15.890	15.980	15.817	2,007,400
2026-02-02	16.200	16.260	15.900	15.950	15.787	3,399,648
2026-01-30	16.040	16.300	16.000	16.200	16.035	3,260,840
2026-01-29	16.070	16.190	15.980	16.060	15.896	2,946,400
2026-01-28	16.240	16.270	16.020	16.070	15.906	2,339,980
2026-01-27	16.250	16.310	15.880	16.230	16.064	3,493,809
2026-01-26	16.450	16.450	16.100	16.260	16.094	4,753,900
2026-01-23	16.470	16.610	16.300	16.470	16.302	3,888,900
2026-01-22	16.340	16.480	16.310	16.470	16.302	3,202,890
2026-01-21	16.300	16.380	16.180	16.380	16.213	2,499,480
2026-01-20	16.310	16.370	16.160	16.330	16.163	2,758,900
2026-01-19	16.150	16.400	16.080	16.350	16.183	2,921,600
2026-01-16	16.240	16.290	16.090	16.150	15.985	2,809,190

← NewerPage 3 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.