Nanjing Shenghang Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.810	13.820	13.560	13.820	13.820	3,025,300
2026-10-16	13.810	14.010	13.620	13.800	13.800	2,594,020
2026-10-15	14.020	14.040	13.650	13.740	13.740	3,341,900
2026-10-14	14.250	14.350	14.100	14.160	14.160	2,876,708
2026-10-13	14.270	14.440	14.070	14.310	14.310	5,842,768
2026-10-12	14.500	14.740	14.130	14.260	14.260	4,168,600
2026-10-09	14.600	14.790	14.290	14.460	14.460	4,651,000
2026-10-08	14.510	14.860	14.470	14.540	14.540	4,559,800
2026-09-30	14.590	14.680	14.300	14.440	14.440	2,494,000
2026-09-29	14.370	14.540	14.320	14.410	14.410	1,890,340
2026-09-28	14.600	14.700	14.310	14.400	14.400	2,876,058
2026-09-24	14.550	14.700	14.500	14.610	14.610	2,052,300
2026-09-23	14.600	14.630	14.420	14.520	14.520	1,635,878
2026-09-22	14.500	14.600	14.300	14.600	14.600	3,554,800
2026-09-21	14.440	14.660	14.380	14.560	14.560	4,343,100
2026-09-18	14.410	14.550	14.300	14.460	14.460	3,563,078
2026-09-17	14.290	14.520	14.010	14.450	14.450	4,090,240
2026-09-16	14.310	14.510	14.230	14.320	14.320	2,264,400
2026-09-15	14.670	14.670	14.220	14.340	14.340	3,022,700
2026-09-14	14.390	14.870	14.320	14.480	14.480	3,440,400
2026-09-11	14.750	14.800	14.210	14.370	14.370	3,725,491
2026-09-10	15.270	15.460	14.690	14.760	14.760	6,067,600
2026-09-09	14.660	15.300	14.580	15.270	15.270	8,398,226
2026-09-08	14.580	14.780	14.460	14.670	14.670	2,287,250
2026-09-07	14.580	14.700	14.500	14.600	14.600	3,132,577
2026-09-04	14.840	14.950	14.590	14.650	14.650	2,782,772
2026-09-03	14.610	15.130	14.610	14.830	14.830	3,617,912
2026-09-02	14.710	14.750	14.510	14.690	14.690	1,742,740
2026-09-01	14.800	15.100	14.640	14.710	14.710	3,026,800
2026-08-31	14.500	15.030	14.330	14.910	14.910	5,533,000
2026-08-28	14.380	14.660	14.340	14.410	14.410	2,351,400
2026-08-27	14.520	14.600	14.310	14.400	14.400	2,344,572
2026-08-26	14.690	14.740	14.500	14.510	14.510	1,999,740
2026-08-25	14.550	14.690	14.480	14.630	14.630	2,406,600
2026-08-24	14.440	14.700	14.260	14.600	14.600	2,975,800
2026-08-21	14.390	14.560	14.230	14.470	14.470	2,679,200
2026-08-20	14.290	14.600	14.250	14.410	14.410	3,374,120
2026-08-19	14.380	14.500	14.120	14.200	14.200	3,267,700
2026-08-18	14.440	14.630	14.220	14.530	14.530	4,943,449
2026-08-17	13.850	14.360	13.690	14.360	14.360	7,880,605
2026-08-14	13.710	13.880	13.640	13.770	13.770	3,430,443
2026-08-13	13.710	13.860	13.670	13.760	13.760	1,277,580
2026-08-12	13.740	13.890	13.670	13.800	13.800	1,359,986
2026-08-11	13.900	13.910	13.710	13.740	13.740	2,014,246
2026-08-10	13.600	13.980	13.450	13.910	13.910	4,898,366
2026-08-07	13.600	13.700	13.370	13.600	13.600	2,171,640
2026-08-06	13.700	13.700	13.420	13.600	13.600	1,530,700
2026-08-05	13.520	13.760	13.470	13.660	13.660	3,030,733
2026-08-04	13.690	14.000	13.440	13.520	13.520	4,352,700
2026-08-03	13.280	13.760	13.260	13.640	13.640	3,442,040
2026-07-31	13.310	13.530	13.210	13.280	13.280	3,646,358
2026-07-30	13.250	13.990	13.210	13.380	13.380	6,652,378
2026-07-29	12.670	13.300	12.660	13.260	13.260	3,161,172
2026-07-28	12.520	12.750	12.480	12.660	12.660	2,238,854
2026-07-27	12.270	12.590	12.190	12.560	12.560	2,337,500
2026-07-24	12.400	12.400	12.170	12.290	12.290	2,319,234
2026-07-23	12.330	12.470	12.220	12.450	12.450	1,764,600
2026-07-22	12.230	12.450	12.200	12.370	12.370	2,578,750
2026-07-21	12.750	12.750	12.150	12.320	12.320	5,060,568
2026-07-20	12.990	13.190	12.480	12.750	12.750	4,775,170

Page 1 of 3 · 121 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.