Nanjing Shenghang Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	17.680	18.210	17.680	17.960	17.645	3,530,620
2025-01-17	17.500	17.770	17.150	17.590	17.281	2,731,960
2025-01-16	17.800	18.000	17.500	17.650	17.340	4,128,122
2025-01-15	17.230	18.570	17.230	17.790	17.478	7,852,399
2025-01-14	16.600	17.380	16.600	17.330	17.026	3,165,457
2025-01-13	16.470	16.720	16.350	16.600	16.309	1,011,645
2025-01-10	17.090	17.230	16.600	16.610	16.319	1,774,440
2025-01-09	17.460	17.460	17.080	17.140	16.839	2,057,128
2025-01-08	17.220	17.580	17.150	17.490	17.183	2,272,946
2025-01-07	17.250	17.400	16.950	17.350	17.046	1,999,495
2025-01-06	17.030	17.480	16.490	17.080	16.780	3,084,984
2025-01-03	18.380	18.610	16.940	17.070	16.771	5,095,860
2025-01-02	19.350	19.400	18.200	18.340	18.018	5,854,317
2024-12-31	18.360	19.880	18.230	19.290	18.952	10,861,660
2024-12-30	18.490	18.650	18.100	18.260	17.940	3,140,259
2024-12-27	17.770	18.680	17.650	18.360	18.038	4,555,101
2024-12-26	17.310	17.880	17.240	17.760	17.448	2,544,919
2024-12-25	17.570	17.860	17.090	17.300	16.997	2,289,456
2024-12-24	17.380	17.780	17.200	17.580	17.272	1,959,491
2024-12-23	17.960	18.000	17.290	17.390	17.085	2,946,397
2024-12-20	17.780	18.300	17.690	17.960	17.645	2,188,500
2024-12-19	17.620	17.980	17.410	17.780	17.468	2,002,416
2024-12-18	17.730	17.880	17.550	17.780	17.468	2,563,878
2024-12-17	18.480	18.570	17.490	17.740	17.429	5,563,554
2024-12-16	18.660	19.270	18.350	18.480	18.156	5,264,745
2024-12-13	18.750	19.050	18.510	18.640	18.313	4,154,782
2024-12-12	18.640	18.910	18.420	18.820	18.490	4,650,563
2024-12-11	18.670	18.840	18.410	18.510	18.185	4,606,295
2024-12-10	19.220	19.350	18.700	18.710	18.382	4,595,473
2024-12-09	19.180	19.220	18.580	18.840	18.510	5,189,517
2024-12-06	18.650	19.090	18.650	19.050	18.716	4,966,231
2024-12-05	18.450	18.850	18.160	18.650	18.323	4,422,452
2024-12-04	18.960	19.020	18.150	18.480	18.156	5,932,707
2024-12-03	19.200	19.490	18.850	19.050	18.716	5,057,460
2024-12-02	19.180	19.270	18.860	19.130	18.794	5,519,821
2024-11-29	19.090	19.370	18.940	19.160	18.824	4,043,002
2024-11-28	19.810	20.010	18.800	18.900	18.568	6,901,020
2024-11-27	20.160	20.340	19.540	19.790	19.443	5,401,030
2024-11-26	19.050	20.710	19.020	20.190	19.836	9,935,778
2024-11-25	21.630	21.660	19.070	19.300	18.961	11,571,800
2024-11-22	22.160	22.160	20.680	20.730	20.366	12,558,750
2024-11-21	21.160	22.680	20.830	22.600	22.204	13,155,940
2024-11-20	20.880	21.190	20.530	21.170	20.799	7,312,149
2024-11-19	20.000	21.100	19.380	21.060	20.691	14,581,050
2024-11-18	22.180	23.200	20.010	20.150	19.797	20,427,381
2024-11-15	22.650	23.400	22.230	22.230	21.840	8,332,515
2024-11-14	22.150	24.190	22.150	22.920	22.518	13,281,380
2024-11-13	22.200	22.400	21.470	22.240	21.850	4,880,021
2024-11-12	23.040	23.450	22.000	22.200	21.811	9,228,014
2024-11-11	21.550	23.150	21.550	23.100	22.695	8,342,893
2024-11-08	22.140	22.260	21.500	21.910	21.526	7,051,168
2024-11-07	21.000	22.500	20.410	22.050	21.663	10,289,920
2024-11-06	20.300	21.230	19.970	21.070	20.700	11,404,090
2024-11-05	20.370	20.600	19.570	20.300	19.944	11,537,030
2024-11-04	20.050	21.480	20.050	20.390	20.032	8,197,480
2024-11-01	22.020	22.590	20.440	20.950	20.583	19,070,789
2024-10-31	26.180	26.180	22.310	22.710	22.312	28,628,990
2024-10-30	21.800	24.000	21.800	23.800	23.383	12,876,480
2024-10-29	22.100	23.770	22.100	22.350	21.958	17,445,600
2024-10-28	21.690	22.100	20.630	21.610	21.231	10,922,200

← NewerPage 8 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.