Nanjing Shenghang Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	17.210	17.530	17.040	17.350	17.046	3,979,352
2025-04-22	16.850	17.250	16.850	17.030	16.731	2,243,700
2025-04-21	16.520	17.060	16.520	16.900	16.604	1,920,661
2025-04-18	16.700	16.900	16.400	16.670	16.378	2,333,600
2025-04-17	16.880	17.140	16.460	16.720	16.427	3,382,761
2025-04-16	17.240	17.580	16.650	16.870	16.574	7,179,437
2025-04-15	16.640	16.640	16.210	16.370	16.083	1,925,900
2025-04-14	16.520	16.670	16.380	16.470	16.181	2,828,038
2025-04-11	16.160	16.800	16.160	16.450	16.161	3,958,564
2025-04-10	16.800	17.050	16.280	16.340	16.053	5,776,164
2025-04-09	15.120	16.320	14.300	16.030	15.749	4,312,279
2025-04-08	16.310	16.490	14.940	15.450	15.179	5,769,529
2025-04-07	17.500	17.500	16.520	16.520	16.230	6,415,600
2025-04-03	18.150	18.410	18.120	18.350	18.028	2,058,533
2025-04-02	18.180	18.650	18.090	18.400	18.077	4,057,264
2025-04-01	17.950	18.350	17.890	18.210	17.891	3,082,240
2025-03-31	18.100	18.180	17.620	18.010	17.694	3,173,707
2025-03-28	18.350	18.500	18.100	18.130	17.812	2,555,670
2025-03-27	18.670	18.750	18.250	18.300	17.979	4,190,340
2025-03-26	18.570	18.960	18.510	18.770	18.441	4,489,364
2025-03-25	18.580	18.960	18.530	18.620	18.293	5,434,300
2025-03-24	19.230	19.300	18.270	18.680	18.352	8,271,186
2025-03-21	18.900	19.270	18.760	18.960	18.627	11,268,760
2025-03-20	18.390	19.070	18.390	18.850	18.519	10,733,530
2025-03-19	18.720	18.840	18.260	18.490	18.166	18,177,801
2025-03-18	17.830	19.610	17.790	19.350	19.011	25,518,840
2025-03-17	17.680	17.940	17.680	17.830	17.517	2,981,200
2025-03-14	17.610	17.740	17.530	17.670	17.360	2,946,973
2025-03-13	18.050	18.150	17.410	17.600	17.291	3,905,882
2025-03-12	17.720	18.130	17.660	18.030	17.714	4,550,125
2025-03-11	17.600	17.920	17.500	17.740	17.429	3,189,277
2025-03-10	17.590	17.700	17.510	17.630	17.321	1,813,611
2025-03-07	17.690	17.780	17.530	17.550	17.242	1,996,774
2025-03-06	17.560	17.790	17.550	17.720	17.409	2,210,351
2025-03-05	17.700	17.750	17.440	17.550	17.242	1,765,220
2025-03-04	17.610	17.790	17.400	17.710	17.399	1,769,100
2025-03-03	17.560	18.050	17.550	17.610	17.301	3,641,627
2025-02-28	17.740	17.830	17.560	17.600	17.291	3,202,180
2025-02-27	18.180	18.180	17.710	17.840	17.527	3,807,339
2025-02-26	18.350	18.750	17.880	17.950	17.635	7,725,691
2025-02-25	18.160	18.160	17.690	17.770	17.458	4,854,100
2025-02-24	18.680	18.680	17.910	18.400	18.077	7,743,985
2025-02-21	18.090	18.800	18.020	18.730	18.401	7,144,783
2025-02-20	17.880	18.090	17.630	18.090	17.773	3,137,602
2025-02-19	17.520	17.930	17.460	17.900	17.586	3,469,000
2025-02-18	17.640	18.150	17.500	17.540	17.232	4,941,135
2025-02-17	17.550	17.680	17.420	17.590	17.281	2,242,484
2025-02-14	17.650	18.250	17.450	17.610	17.301	2,976,318
2025-02-13	17.950	17.970	17.610	17.660	17.350	2,391,900
2025-02-12	18.130	18.150	17.810	17.960	17.645	3,180,434
2025-02-11	18.170	18.220	17.880	18.130	17.812	3,218,396
2025-02-10	17.800	18.320	17.700	18.090	17.773	4,108,347
2025-02-07	17.990	18.100	17.660	17.840	17.527	3,347,301
2025-02-06	17.590	17.930	17.450	17.840	17.527	3,788,878
2025-02-05	17.900	17.970	17.450	17.590	17.281	1,939,424
2025-01-27	17.400	18.130	17.400	17.810	17.498	3,386,958
2025-01-24	17.680	17.690	17.290	17.400	17.095	2,321,755
2025-01-23	17.910	18.050	17.520	17.640	17.331	2,540,197
2025-01-22	18.050	18.080	17.650	17.810	17.498	1,987,900
2025-01-21	18.000	18.170	17.800	18.060	17.743	2,177,301

← NewerPage 7 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.