Nanjing Shenghang Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.090	16.150	16.000	16.120	15.955	1,521,069
2025-10-21	15.960	16.100	15.900	16.100	15.936	1,904,783
2025-10-20	15.880	15.980	15.810	15.960	15.797	1,692,914
2025-10-17	15.960	16.050	15.820	15.850	15.688	2,006,835
2025-10-16	16.030	16.070	15.930	15.990	15.827	1,410,400
2025-10-15	15.950	16.050	15.890	16.030	15.866	1,618,629
2025-10-14	16.000	16.140	15.900	16.000	15.837	2,492,000
2025-10-13	15.680	16.030	15.470	15.940	15.777	3,231,460
2025-10-10	15.960	16.170	15.940	16.040	15.876	1,537,881
2025-10-09	16.010	16.050	15.880	16.010	15.847	2,222,188
2025-09-30	16.120	16.150	15.860	16.000	15.837	3,438,700
2025-09-29	16.060	16.490	15.960	16.130	15.965	2,790,153
2025-09-26	16.310	16.310	16.090	16.090	15.926	2,823,500
2025-09-25	16.260	16.550	16.030	16.330	16.163	5,689,660
2025-09-24	16.110	16.400	16.110	16.280	16.114	2,317,600
2025-09-23	16.100	16.270	15.860	16.270	16.104	3,701,906
2025-09-22	16.380	16.380	16.130	16.160	15.995	2,624,600
2025-09-19	16.220	16.500	16.050	16.350	16.183	3,722,117
2025-09-18	16.500	16.550	16.150	16.210	16.045	4,126,260
2025-09-17	16.700	16.700	16.450	16.530	16.361	2,890,700
2025-09-16	16.490	16.690	16.390	16.650	16.480	4,680,279
2025-09-15	16.450	16.500	16.290	16.460	16.292	2,486,189
2025-09-12	16.600	16.620	16.370	16.390	16.223	3,107,700
2025-09-11	16.400	16.520	16.310	16.460	16.292	3,940,547
2025-09-10	16.300	16.400	16.200	16.380	16.213	2,096,940
2025-09-09	16.400	16.470	16.190	16.210	16.045	2,519,580
2025-09-08	16.010	16.450	16.010	16.400	16.233	5,608,540
2025-09-05	15.970	16.050	15.810	16.010	15.847	2,356,068
2025-09-04	15.780	16.020	15.780	15.990	15.827	2,331,020
2025-09-03	16.150	16.150	15.750	15.860	15.698	3,444,515
2025-09-02	16.300	16.320	15.900	16.000	15.837	4,790,752
2025-09-01	16.100	16.720	16.040	16.320	16.153	7,950,152
2025-08-29	16.030	16.140	15.970	16.090	15.926	2,266,434
2025-08-28	16.100	16.300	15.610	16.090	15.926	5,027,706
2025-08-27	16.550	16.570	16.060	16.070	15.906	6,378,101
2025-08-26	16.460	16.600	16.350	16.550	16.381	4,582,819
2025-08-25	16.370	16.600	16.370	16.540	16.371	5,629,974
2025-08-22	16.620	16.650	16.500	16.600	16.431	3,246,547
2025-08-21	16.640	16.660	16.540	16.600	16.431	3,029,067
2025-08-20	16.520	16.660	16.440	16.630	16.460	3,525,779
2025-08-19	16.450	16.640	16.340	16.530	16.361	3,984,611
2025-08-18	16.490	16.520	16.390	16.440	16.272	3,116,841
2025-08-15	16.300	16.490	16.260	16.410	16.242	2,662,476
2025-08-14	16.580	16.580	16.290	16.390	16.223	3,062,052
2025-08-13	16.530	16.600	16.400	16.590	16.421	3,319,472
2025-08-12	16.610	16.700	16.460	16.550	16.381	3,674,729
2025-08-11	16.560	16.730	16.470	16.610	16.440	3,241,220
2025-08-08	16.450	16.680	16.410	16.560	16.391	3,132,600
2025-08-07	16.340	16.490	16.330	16.480	16.312	3,822,826
2025-08-06	16.360	16.370	16.280	16.340	16.173	2,209,200
2025-08-05	16.220	16.340	16.220	16.310	16.144	2,006,056
2025-08-04	16.170	16.370	16.100	16.190	16.025	2,394,147
2025-08-01	16.000	16.240	15.990	16.140	15.975	2,387,843
2025-07-31	16.420	16.480	15.950	16.010	15.847	3,608,839
2025-07-30	16.570	16.690	16.380	16.440	16.272	2,703,128
2025-07-29	16.630	16.720	16.400	16.570	16.401	3,038,472
2025-07-28	16.630	16.690	16.480	16.630	16.460	3,092,074
2025-07-25	16.640	16.720	16.500	16.630	16.460	2,790,200
2025-07-24	16.600	16.670	16.520	16.630	16.460	2,714,000
2025-07-23	16.640	16.660	16.510	16.600	16.431	2,425,714

← NewerPage 5 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.