Nanjing Shenghang Shipping Co Ltd historical data

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

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

← NewerPage 4 of 21 · 1,216 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.