Nanjing Shenghang Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	16.690	16.690	16.500	16.620	16.450	2,941,000
2025-07-21	16.500	16.610	16.490	16.600	16.431	2,779,700
2025-07-18	16.440	16.560	16.370	16.500	16.332	2,571,725
2025-07-17	16.460	16.630	16.350	16.440	16.272	2,315,813
2025-07-16	16.210	16.480	16.200	16.420	16.252	2,941,515
2025-07-15	16.380	16.380	16.090	16.230	16.064	2,417,515
2025-07-14	16.330	16.400	16.290	16.380	16.213	1,882,800
2025-07-11	16.320	16.380	16.230	16.330	16.163	2,346,100
2025-07-10	16.240	16.340	16.180	16.320	16.153	1,490,500
2025-07-09	16.360	16.410	16.210	16.260	16.094	2,567,645
2025-07-08	16.310	16.380	16.270	16.350	16.183	2,106,800
2025-07-07	16.240	16.330	16.150	16.320	16.153	1,982,328
2025-07-04	16.380	16.380	16.160	16.240	16.074	2,603,700
2025-07-03	16.510	16.550	16.350	16.390	16.223	3,049,257
2025-07-02	16.600	16.660	16.400	16.550	16.381	5,408,469
2025-07-01	16.330	16.540	16.210	16.350	16.183	4,581,800
2025-06-30	16.090	16.350	16.050	16.250	16.084	3,333,251
2025-06-27	16.100	16.180	16.020	16.090	15.926	2,456,600
2025-06-26	16.010	16.260	16.010	16.080	15.916	4,272,900
2025-06-25	16.000	16.080	15.790	16.050	15.886	6,912,338
2025-06-24	15.600	16.050	15.600	16.010	15.847	9,601,964
2025-06-23	16.450	16.930	16.150	16.630	16.460	14,949,720
2025-06-20	15.660	16.200	15.580	15.820	15.659	4,362,032
2025-06-19	15.890	15.900	15.560	15.580	15.421	2,686,800
2025-06-18	16.150	16.290	15.880	15.880	15.718	3,212,900
2025-06-17	15.860	16.380	15.720	16.300	16.134	6,863,423
2025-06-16	15.900	16.000	15.800	15.850	15.688	2,232,900
2025-06-13	16.050	16.190	15.910	15.940	15.777	2,883,400
2025-06-12	16.160	16.200	16.020	16.070	15.906	2,549,660
2025-06-11	16.280	16.480	16.160	16.270	16.104	2,947,340
2025-06-10	16.270	16.490	16.030	16.320	16.153	3,880,811
2025-06-09	16.200	16.260	16.110	16.230	16.064	1,648,407
2025-06-06	16.160	16.190	16.080	16.160	15.995	1,664,967
2025-06-05	16.320	16.340	16.110	16.200	15.916	2,281,167
2025-06-04	16.150	16.450	16.110	16.310	16.024	2,276,673
2025-06-03	16.210	16.270	16.050	16.200	15.916	1,589,320
2025-05-30	16.260	16.440	16.100	16.280	15.994	2,785,300
2025-05-29	16.160	16.310	16.160	16.260	15.975	2,654,780
2025-05-28	16.140	16.170	16.080	16.110	15.827	1,453,900
2025-05-27	16.060	16.150	16.000	16.140	15.857	1,648,200
2025-05-26	16.030	16.200	16.000	16.150	15.867	1,988,600
2025-05-23	16.350	16.360	16.010	16.040	15.759	3,400,517
2025-05-22	16.600	16.640	16.330	16.350	16.063	4,383,460
2025-05-21	16.750	16.930	16.500	16.760	16.466	4,023,646
2025-05-20	17.180	17.240	16.650	16.800	16.505	5,888,416
2025-05-19	17.180	17.660	17.180	17.260	16.957	5,731,327
2025-05-16	17.260	17.500	16.770	17.150	16.849	8,011,640
2025-05-15	17.990	18.490	17.400	17.410	17.105	10,913,620
2025-05-14	16.990	18.120	16.830	17.980	17.665	13,392,270
2025-05-13	17.070	17.180	16.590	17.000	16.702	5,738,300
2025-05-12	16.720	16.850	16.570	16.720	16.427	2,575,202
2025-05-09	16.780	17.100	16.650	16.700	16.407	1,610,000
2025-05-08	16.680	16.880	16.600	16.810	16.515	1,490,040
2025-05-07	16.750	16.990	16.600	16.670	16.378	2,567,680
2025-05-06	16.600	16.670	16.310	16.650	16.358	2,429,710
2025-04-30	16.220	16.690	16.220	16.500	16.211	2,695,860
2025-04-29	16.250	16.580	16.190	16.240	15.955	2,064,500
2025-04-28	16.600	16.880	16.190	16.350	16.063	3,087,683
2025-04-25	16.920	17.080	16.830	16.960	16.663	1,544,000
2025-04-24	17.300	17.340	16.880	16.980	16.682	2,270,000

← NewerPage 6 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.