Nanjing Shenghang Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 20.780 | 21.860 | 20.400 | 21.450 | 21.074 | 8,755,119 |
| 2024-10-24 | 19.990 | 21.100 | 19.630 | 20.950 | 20.583 | 9,315,731 |
| 2024-10-23 | 18.650 | 19.720 | 18.400 | 19.590 | 19.246 | 5,572,621 |
| 2024-10-22 | 17.550 | 18.730 | 17.550 | 18.680 | 18.352 | 4,750,168 |
| 2024-10-21 | 17.440 | 18.080 | 17.210 | 17.750 | 17.439 | 2,956,797 |
| 2024-10-18 | 16.850 | 17.450 | 16.850 | 17.260 | 16.957 | 1,694,034 |
| 2024-10-17 | 16.850 | 17.280 | 16.750 | 17.010 | 16.712 | 1,736,420 |
| 2024-10-16 | 16.410 | 16.840 | 16.250 | 16.790 | 16.496 | 1,109,580 |
| 2024-10-15 | 16.810 | 16.870 | 16.350 | 16.450 | 16.161 | 1,302,200 |
| 2024-10-14 | 16.410 | 16.920 | 16.250 | 16.640 | 16.348 | 1,303,200 |
| 2024-10-11 | 16.670 | 16.810 | 16.290 | 16.330 | 16.044 | 1,538,520 |
| 2024-10-10 | 16.480 | 17.090 | 16.480 | 16.640 | 16.348 | 2,049,500 |
| 2024-10-09 | 17.730 | 17.730 | 16.310 | 16.460 | 16.171 | 2,656,228 |
| 2024-10-08 | 18.760 | 18.770 | 16.980 | 17.730 | 17.419 | 4,258,462 |
| 2024-09-30 | 16.410 | 17.270 | 16.350 | 17.060 | 16.761 | 2,780,324 |
| 2024-09-27 | 15.650 | 16.350 | 15.490 | 16.000 | 15.719 | 1,976,381 |
| 2024-09-26 | 15.100 | 15.500 | 15.070 | 15.480 | 15.208 | 748,832 |
| 2024-09-25 | 15.270 | 15.470 | 15.070 | 15.100 | 14.835 | 906,201 |
| 2024-09-24 | 14.850 | 15.120 | 14.690 | 15.100 | 14.835 | 782,900 |
| 2024-09-23 | 14.630 | 14.990 | 14.480 | 14.800 | 14.540 | 596,840 |
| 2024-09-20 | 14.480 | 14.670 | 14.450 | 14.630 | 14.373 | 547,000 |
| 2024-09-19 | 14.000 | 14.640 | 13.990 | 14.580 | 14.324 | 1,182,980 |
| 2024-09-18 | 14.450 | 14.610 | 13.700 | 14.000 | 13.754 | 1,599,015 |
| 2024-09-13 | 14.890 | 15.010 | 14.380 | 14.390 | 14.138 | 825,567 |
| 2024-09-12 | 14.870 | 15.070 | 14.690 | 14.990 | 14.727 | 680,200 |
| 2024-09-11 | 14.990 | 15.100 | 14.750 | 14.900 | 14.639 | 459,901 |
| 2024-09-10 | 15.240 | 15.480 | 14.830 | 14.950 | 14.688 | 738,600 |
| 2024-09-09 | 15.380 | 15.670 | 15.140 | 15.230 | 14.963 | 914,600 |
| 2024-09-06 | 15.600 | 15.840 | 15.300 | 15.400 | 15.130 | 1,664,059 |
| 2024-09-05 | 14.650 | 15.900 | 14.600 | 15.600 | 15.326 | 2,090,140 |
| 2024-09-04 | 14.470 | 14.950 | 14.400 | 14.750 | 14.491 | 603,240 |
| 2024-09-03 | 14.500 | 14.630 | 14.390 | 14.520 | 14.265 | 564,800 |
| 2024-09-02 | 14.360 | 14.530 | 14.300 | 14.400 | 14.147 | 882,100 |
| 2024-08-30 | 14.200 | 14.610 | 14.160 | 14.400 | 14.147 | 713,500 |
| 2024-08-29 | 14.150 | 14.300 | 14.050 | 14.200 | 13.951 | 730,900 |
| 2024-08-28 | 14.020 | 14.420 | 14.020 | 14.220 | 13.971 | 459,031 |
| 2024-08-27 | 14.300 | 14.600 | 14.240 | 14.430 | 14.177 | 759,400 |
| 2024-08-26 | 14.160 | 14.310 | 14.060 | 14.280 | 14.030 | 576,040 |
| 2024-08-23 | 14.300 | 14.460 | 14.120 | 14.170 | 13.921 | 776,680 |
| 2024-08-22 | 14.560 | 14.600 | 14.300 | 14.310 | 14.059 | 763,580 |
| 2024-08-21 | 14.750 | 14.760 | 14.380 | 14.550 | 14.295 | 1,143,480 |
| 2024-08-20 | 15.090 | 15.090 | 14.610 | 14.690 | 14.432 | 1,151,040 |
| 2024-08-19 | 15.060 | 15.200 | 15.000 | 15.060 | 14.796 | 599,600 |
| 2024-08-16 | 15.160 | 15.190 | 15.010 | 15.040 | 14.776 | 626,360 |
| 2024-08-15 | 15.150 | 15.260 | 14.980 | 15.100 | 14.835 | 573,660 |
| 2024-08-14 | 15.260 | 15.260 | 15.070 | 15.160 | 14.894 | 402,000 |
| 2024-08-13 | 15.080 | 15.290 | 15.030 | 15.180 | 14.914 | 338,700 |
| 2024-08-12 | 15.120 | 15.190 | 15.040 | 15.080 | 14.816 | 500,980 |
| 2024-08-09 | 15.060 | 15.260 | 15.060 | 15.140 | 14.874 | 618,254 |
| 2024-08-08 | 15.210 | 15.260 | 15.010 | 15.140 | 14.874 | 408,300 |
| 2024-08-07 | 15.280 | 15.370 | 15.150 | 15.260 | 14.992 | 480,200 |
| 2024-08-06 | 15.140 | 15.300 | 15.110 | 15.300 | 15.032 | 630,600 |
| 2024-08-05 | 15.190 | 15.480 | 15.040 | 15.100 | 14.835 | 908,100 |
| 2024-08-02 | 15.300 | 15.450 | 15.150 | 15.200 | 14.933 | 842,420 |
| 2024-08-01 | 15.400 | 15.550 | 15.300 | 15.330 | 15.061 | 851,144 |
| 2024-07-31 | 15.170 | 15.540 | 15.120 | 15.460 | 15.189 | 885,744 |
| 2024-07-30 | 15.390 | 15.390 | 15.120 | 15.170 | 14.904 | 468,624 |
| 2024-07-29 | 15.280 | 15.420 | 15.050 | 15.300 | 15.032 | 969,900 |
| 2024-07-26 | 15.230 | 15.510 | 15.220 | 15.270 | 15.002 | 476,980 |
| 2024-07-25 | 15.100 | 15.390 | 15.050 | 15.190 | 14.924 | 458,000 |
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.