Ningbo Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.690 | 2.730 | 2.670 | 2.680 | 2.680 | 4,829,200 |
| 2024-07-23 | 2.700 | 2.740 | 2.690 | 2.700 | 2.700 | 5,692,900 |
| 2024-07-22 | 2.690 | 2.700 | 2.670 | 2.700 | 2.700 | 3,258,700 |
| 2024-07-19 | 2.700 | 2.710 | 2.670 | 2.700 | 2.700 | 2,649,500 |
| 2024-07-18 | 2.680 | 2.720 | 2.640 | 2.710 | 2.710 | 4,529,800 |
| 2024-07-17 | 2.690 | 2.700 | 2.670 | 2.690 | 2.690 | 2,902,900 |
| 2024-07-16 | 2.690 | 2.720 | 2.690 | 2.700 | 2.700 | 3,094,000 |
| 2024-07-15 | 2.730 | 2.730 | 2.690 | 2.700 | 2.700 | 3,998,500 |
| 2024-07-12 | 2.750 | 2.770 | 2.720 | 2.730 | 2.730 | 3,583,401 |
| 2024-07-11 | 2.690 | 2.770 | 2.690 | 2.750 | 2.750 | 7,578,039 |
| 2024-07-10 | 2.700 | 2.720 | 2.640 | 2.650 | 2.650 | 6,323,100 |
| 2024-07-09 | 2.670 | 2.730 | 2.650 | 2.720 | 2.720 | 4,386,050 |
| 2024-07-08 | 2.760 | 2.760 | 2.670 | 2.680 | 2.680 | 5,973,084 |
| 2024-07-05 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-07-04 | 2.790 | 2.800 | 2.720 | 2.740 | 2.740 | 5,077,028 |
| 2024-07-03 | 2.810 | 2.830 | 2.790 | 2.800 | 2.800 | 4,946,600 |
| 2024-07-02 | 2.730 | 2.830 | 2.720 | 2.820 | 2.820 | 9,779,400 |
| 2024-07-01 | 2.700 | 2.740 | 2.690 | 2.730 | 2.730 | 5,623,960 |
| 2024-06-28 | 2.680 | 2.740 | 2.680 | 2.710 | 2.710 | 4,277,592 |
| 2024-06-27 | 2.720 | 2.750 | 2.690 | 2.690 | 2.690 | 4,485,600 |
| 2024-06-26 | 2.730 | 2.750 | 2.700 | 2.740 | 2.740 | 4,358,900 |
| 2024-06-25 | 2.680 | 2.750 | 2.680 | 2.730 | 2.730 | 5,768,362 |
| 2024-06-24 | 2.790 | 2.790 | 2.690 | 2.710 | 2.710 | 6,564,960 |
| 2024-06-21 | 2.810 | 2.820 | 2.780 | 2.790 | 2.790 | 2,884,700 |
| 2024-06-20 | 2.860 | 2.890 | 2.810 | 2.820 | 2.820 | 5,687,700 |
| 2024-06-19 | 2.850 | 2.900 | 2.850 | 2.870 | 2.870 | 4,648,700 |
| 2024-06-18 | 2.840 | 2.870 | 2.830 | 2.870 | 2.870 | 3,779,400 |
| 2024-06-17 | 2.870 | 2.870 | 2.830 | 2.830 | 2.830 | 4,688,500 |
| 2024-06-14 | 2.840 | 2.880 | 2.840 | 2.860 | 2.860 | 5,174,000 |
| 2024-06-13 | 2.920 | 2.920 | 2.840 | 2.840 | 2.840 | 8,823,500 |
| 2024-06-12 | 2.900 | 2.930 | 2.880 | 2.920 | 2.920 | 5,831,362 |
| 2024-06-11 | 2.970 | 2.990 | 2.880 | 2.900 | 2.900 | 9,832,761 |
| 2024-06-07 | 2.930 | 3.000 | 2.910 | 2.990 | 2.990 | 10,333,302 |
| 2024-06-06 | 3.020 | 3.050 | 2.890 | 2.940 | 2.940 | 16,689,847 |
| 2024-06-05 | 3.080 | 3.080 | 3.030 | 3.030 | 3.030 | 7,309,211 |
| 2024-06-04 | 3.060 | 3.090 | 3.030 | 3.090 | 3.090 | 9,630,100 |
| 2024-06-03 | 3.120 | 3.150 | 3.070 | 3.080 | 3.080 | 9,875,100 |
| 2024-05-31 | 3.100 | 3.130 | 3.090 | 3.120 | 3.120 | 7,331,400 |
| 2024-05-30 | 3.100 | 3.130 | 3.090 | 3.090 | 3.090 | 6,249,800 |
| 2024-05-29 | 3.120 | 3.130 | 3.090 | 3.120 | 3.120 | 9,226,500 |
| 2024-05-28 | 3.140 | 3.200 | 3.110 | 3.150 | 3.150 | 14,032,812 |
| 2024-05-27 | 3.120 | 3.200 | 3.120 | 3.160 | 3.160 | 14,131,500 |
| 2024-05-24 | 3.110 | 3.150 | 3.100 | 3.120 | 3.120 | 10,006,800 |
| 2024-05-23 | 3.180 | 3.230 | 3.120 | 3.140 | 3.140 | 15,282,600 |
| 2024-05-22 | 3.170 | 3.200 | 3.170 | 3.190 | 3.190 | 9,759,300 |
| 2024-05-21 | 3.220 | 3.230 | 3.170 | 3.190 | 3.190 | 15,309,600 |
| 2024-05-20 | 3.210 | 3.270 | 3.200 | 3.240 | 3.240 | 17,326,200 |
| 2024-05-17 | 3.220 | 3.250 | 3.190 | 3.230 | 3.230 | 16,209,000 |
| 2024-05-16 | 3.260 | 3.270 | 3.210 | 3.240 | 3.240 | 21,321,337 |
| 2024-05-15 | 3.250 | 3.280 | 3.210 | 3.250 | 3.250 | 21,349,697 |
| 2024-05-14 | 3.320 | 3.380 | 3.250 | 3.270 | 3.270 | 36,903,000 |
| 2024-05-13 | 3.180 | 3.360 | 3.170 | 3.350 | 3.350 | 47,275,560 |
| 2024-05-10 | 3.240 | 3.250 | 3.170 | 3.200 | 3.200 | 19,130,152 |
| 2024-05-09 | 3.110 | 3.260 | 3.110 | 3.230 | 3.230 | 35,137,871 |
| 2024-05-08 | 3.130 | 3.150 | 3.090 | 3.110 | 3.110 | 13,198,499 |
| 2024-05-07 | 3.150 | 3.150 | 3.110 | 3.130 | 3.130 | 11,981,400 |
| 2024-05-06 | 3.140 | 3.160 | 3.120 | 3.140 | 3.140 | 17,185,731 |
| 2024-04-30 | 3.150 | 3.160 | 3.090 | 3.110 | 3.110 | 21,429,052 |
| 2024-04-29 | 3.110 | 3.170 | 3.070 | 3.170 | 3.170 | 28,830,502 |
| 2024-04-26 | 3.210 | 3.240 | 3.170 | 3.230 | 3.230 | 17,217,013 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 0.0300 CNY |
| 2022-07-15 | 0.0800 CNY |
| 2021-06-11 | 0.0600 CNY |
| 2020-05-19 | 0.0600 CNY |
| 2019-05-24 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.