Nanjing Shenghang Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 16.240 | 16.290 | 16.090 | 16.150 | 15.985 | 2,809,190 |
| 2026-01-15 | 16.210 | 16.300 | 16.050 | 16.240 | 16.074 | 3,997,529 |
| 2026-01-14 | 16.340 | 16.520 | 16.120 | 16.310 | 16.144 | 6,154,523 |
| 2026-01-13 | 16.600 | 16.630 | 16.270 | 16.270 | 16.104 | 4,954,522 |
| 2026-01-12 | 16.620 | 16.700 | 16.500 | 16.600 | 16.431 | 5,521,860 |
| 2026-01-09 | 16.600 | 16.670 | 16.350 | 16.660 | 16.490 | 4,699,204 |
| 2026-01-08 | 16.620 | 16.740 | 16.570 | 16.600 | 16.431 | 2,808,628 |
| 2026-01-07 | 16.880 | 16.880 | 16.540 | 16.620 | 16.450 | 3,446,908 |
| 2026-01-06 | 16.810 | 16.880 | 16.680 | 16.880 | 16.708 | 2,730,900 |
| 2026-01-05 | 17.100 | 17.190 | 16.810 | 16.870 | 16.698 | 3,874,184 |
| 2025-12-31 | 17.080 | 17.190 | 16.950 | 17.100 | 16.925 | 2,734,500 |
| 2025-12-30 | 17.330 | 17.330 | 17.000 | 17.080 | 16.906 | 4,446,984 |
| 2025-12-29 | 17.280 | 17.450 | 17.140 | 17.290 | 17.114 | 3,815,600 |
| 2025-12-26 | 17.390 | 17.390 | 17.080 | 17.280 | 17.104 | 3,539,301 |
| 2025-12-25 | 17.240 | 17.500 | 17.120 | 17.430 | 17.252 | 2,815,800 |
| 2025-12-24 | 17.530 | 17.540 | 17.100 | 17.220 | 17.044 | 2,671,680 |
| 2025-12-23 | 17.750 | 17.990 | 17.200 | 17.230 | 17.054 | 3,926,520 |
| 2025-12-22 | 17.200 | 17.830 | 17.140 | 17.740 | 17.559 | 4,743,300 |
| 2025-12-19 | 17.250 | 17.450 | 17.160 | 17.190 | 17.015 | 2,418,600 |
| 2025-12-18 | 16.910 | 17.510 | 16.810 | 17.160 | 16.985 | 3,620,900 |
| 2025-12-17 | 17.050 | 17.120 | 16.670 | 16.910 | 16.737 | 3,040,700 |
| 2025-12-16 | 17.410 | 17.550 | 16.900 | 17.030 | 16.856 | 4,099,100 |
| 2025-12-15 | 17.350 | 17.680 | 17.050 | 17.400 | 17.222 | 3,339,600 |
| 2025-12-12 | 17.300 | 17.770 | 17.210 | 17.350 | 17.173 | 3,578,300 |
| 2025-12-11 | 18.100 | 18.250 | 17.280 | 17.320 | 17.143 | 5,614,600 |
| 2025-12-10 | 18.260 | 18.370 | 17.790 | 18.100 | 17.915 | 3,805,360 |
| 2025-12-09 | 18.610 | 18.830 | 18.000 | 18.170 | 17.985 | 7,908,448 |
| 2025-12-08 | 18.110 | 18.630 | 17.880 | 18.470 | 18.281 | 10,022,050 |
| 2025-12-05 | 17.860 | 18.120 | 17.500 | 18.100 | 17.915 | 6,483,669 |
| 2025-12-04 | 17.170 | 17.860 | 17.050 | 17.630 | 17.450 | 8,053,521 |
| 2025-12-03 | 17.330 | 17.430 | 17.030 | 17.090 | 16.916 | 2,877,400 |
| 2025-12-02 | 17.290 | 17.740 | 17.190 | 17.340 | 17.163 | 4,512,059 |
| 2025-12-01 | 17.390 | 17.440 | 17.240 | 17.290 | 17.114 | 1,945,800 |
| 2025-11-28 | 17.120 | 17.400 | 17.050 | 17.300 | 17.123 | 3,265,080 |
| 2025-11-27 | 17.380 | 17.380 | 17.040 | 17.180 | 17.005 | 2,740,880 |
| 2025-11-26 | 17.300 | 17.750 | 17.120 | 17.300 | 17.123 | 4,234,929 |
| 2025-11-25 | 17.070 | 17.390 | 17.020 | 17.120 | 16.945 | 2,223,300 |
| 2025-11-24 | 16.700 | 17.180 | 16.660 | 17.020 | 16.846 | 3,629,700 |
| 2025-11-21 | 17.220 | 17.440 | 16.530 | 16.530 | 16.361 | 4,359,949 |
| 2025-11-20 | 17.490 | 17.490 | 17.170 | 17.230 | 17.054 | 3,241,666 |
| 2025-11-19 | 17.440 | 17.650 | 17.280 | 17.400 | 17.222 | 2,286,500 |
| 2025-11-18 | 17.610 | 17.730 | 17.370 | 17.390 | 17.212 | 3,809,966 |
| 2025-11-17 | 17.900 | 17.950 | 17.520 | 17.620 | 17.440 | 3,435,900 |
| 2025-11-14 | 17.630 | 18.260 | 17.610 | 17.900 | 17.717 | 4,739,809 |
| 2025-11-13 | 17.630 | 17.890 | 17.530 | 17.660 | 17.480 | 3,251,600 |
| 2025-11-12 | 17.580 | 17.660 | 17.430 | 17.640 | 17.460 | 3,483,320 |
| 2025-11-11 | 17.660 | 17.770 | 17.400 | 17.640 | 17.460 | 3,244,300 |
| 2025-11-10 | 17.970 | 17.980 | 17.320 | 17.550 | 17.371 | 4,578,059 |
| 2025-11-07 | 18.000 | 18.160 | 17.770 | 17.790 | 17.608 | 5,222,528 |
| 2025-11-06 | 17.870 | 18.200 | 17.350 | 18.010 | 17.826 | 9,547,833 |
| 2025-11-05 | 16.980 | 17.960 | 16.900 | 17.540 | 17.361 | 10,104,520 |
| 2025-11-04 | 17.030 | 17.330 | 16.890 | 16.980 | 16.807 | 6,448,833 |
| 2025-11-03 | 17.090 | 17.540 | 17.040 | 17.190 | 17.015 | 10,892,260 |
| 2025-10-31 | 17.590 | 18.830 | 17.100 | 17.230 | 17.054 | 25,562,670 |
| 2025-10-30 | 16.600 | 17.360 | 16.600 | 17.120 | 16.945 | 10,018,120 |
| 2025-10-29 | 16.710 | 16.770 | 16.510 | 16.600 | 16.431 | 4,474,573 |
| 2025-10-28 | 16.330 | 16.980 | 16.330 | 16.790 | 16.619 | 8,841,983 |
| 2025-10-27 | 16.500 | 16.510 | 16.310 | 16.390 | 16.223 | 3,120,985 |
| 2025-10-24 | 16.440 | 16.500 | 16.290 | 16.380 | 16.213 | 2,471,100 |
| 2025-10-23 | 16.120 | 16.460 | 16.050 | 16.440 | 16.272 | 5,207,374 |
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.