Ningbo Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.170 | 3.250 | 3.160 | 3.220 | 3.220 | 15,074,101 |
| 2024-04-24 | 3.150 | 3.180 | 3.140 | 3.170 | 3.170 | 11,542,084 |
| 2024-04-23 | 3.190 | 3.190 | 3.130 | 3.140 | 3.140 | 18,543,700 |
| 2024-04-22 | 3.300 | 3.300 | 3.190 | 3.190 | 3.190 | 22,828,899 |
| 2024-04-19 | 3.170 | 3.380 | 3.170 | 3.340 | 3.340 | 32,314,899 |
| 2024-04-18 | 3.220 | 3.250 | 3.160 | 3.210 | 3.210 | 18,415,025 |
| 2024-04-17 | 3.080 | 3.230 | 3.080 | 3.230 | 3.230 | 19,108,461 |
| 2024-04-16 | 3.260 | 3.290 | 3.050 | 3.070 | 3.070 | 27,275,677 |
| 2024-04-15 | 3.380 | 3.450 | 3.230 | 3.300 | 3.300 | 34,938,103 |
| 2024-04-12 | 3.360 | 3.500 | 3.340 | 3.430 | 3.430 | 24,916,103 |
| 2024-04-11 | 3.290 | 3.400 | 3.270 | 3.370 | 3.370 | 14,330,100 |
| 2024-04-10 | 3.310 | 3.350 | 3.280 | 3.320 | 3.320 | 14,292,107 |
| 2024-04-09 | 3.360 | 3.380 | 3.310 | 3.340 | 3.340 | 20,291,500 |
| 2024-04-08 | 3.320 | 3.420 | 3.290 | 3.360 | 3.360 | 34,683,427 |
| 2024-04-03 | 3.620 | 3.650 | 3.420 | 3.430 | 3.430 | 58,118,435 |
| 2024-04-02 | 3.280 | 3.320 | 3.270 | 3.320 | 3.320 | 14,126,128 |
| 2024-04-01 | 3.250 | 3.270 | 3.230 | 3.270 | 3.270 | 10,281,100 |
| 2024-03-29 | 3.180 | 3.240 | 3.170 | 3.240 | 3.240 | 5,226,800 |
| 2024-03-28 | 3.130 | 3.200 | 3.130 | 3.180 | 3.180 | 8,363,192 |
| 2024-03-27 | 3.200 | 3.240 | 3.130 | 3.130 | 3.130 | 9,818,800 |
| 2024-03-26 | 3.210 | 3.230 | 3.160 | 3.220 | 3.220 | 7,808,200 |
| 2024-03-25 | 3.220 | 3.270 | 3.200 | 3.200 | 3.200 | 9,365,168 |
| 2024-03-22 | 3.280 | 3.280 | 3.200 | 3.240 | 3.240 | 10,976,197 |
| 2024-03-21 | 3.270 | 3.300 | 3.240 | 3.280 | 3.280 | 9,210,401 |
| 2024-03-20 | 3.250 | 3.280 | 3.230 | 3.280 | 3.280 | 12,461,330 |
| 2024-03-19 | 3.280 | 3.290 | 3.250 | 3.250 | 3.250 | 8,918,970 |
| 2024-03-18 | 3.260 | 3.280 | 3.240 | 3.280 | 3.280 | 10,913,201 |
| 2024-03-15 | 3.230 | 3.260 | 3.190 | 3.250 | 3.250 | 11,229,620 |
| 2024-03-14 | 3.170 | 3.240 | 3.160 | 3.230 | 3.230 | 17,047,503 |
| 2024-03-13 | 3.210 | 3.220 | 3.160 | 3.180 | 3.180 | 7,811,301 |
| 2024-03-12 | 3.190 | 3.220 | 3.160 | 3.210 | 3.210 | 10,319,000 |
| 2024-03-11 | 3.170 | 3.210 | 3.160 | 3.190 | 3.190 | 9,264,715 |
| 2024-03-08 | 3.140 | 3.170 | 3.110 | 3.170 | 3.170 | 8,923,100 |
| 2024-03-07 | 3.120 | 3.180 | 3.120 | 3.130 | 3.130 | 12,056,100 |
| 2024-03-06 | 3.100 | 3.140 | 3.090 | 3.130 | 3.130 | 10,441,450 |
| 2024-03-05 | 3.140 | 3.140 | 3.090 | 3.110 | 3.110 | 10,814,100 |
| 2024-03-04 | 3.160 | 3.180 | 3.110 | 3.150 | 3.150 | 10,218,955 |
| 2024-03-01 | 3.190 | 3.210 | 3.130 | 3.170 | 3.170 | 11,254,726 |
| 2024-02-29 | 3.090 | 3.190 | 3.070 | 3.180 | 3.180 | 11,724,200 |
| 2024-02-28 | 3.280 | 3.320 | 3.090 | 3.110 | 3.110 | 23,101,574 |
| 2024-02-27 | 3.180 | 3.290 | 3.160 | 3.280 | 3.280 | 12,703,214 |
| 2024-02-26 | 3.190 | 3.250 | 3.170 | 3.200 | 3.200 | 13,017,400 |
| 2024-02-23 | 3.150 | 3.190 | 3.120 | 3.180 | 3.180 | 13,515,074 |
| 2024-02-22 | 3.110 | 3.170 | 3.080 | 3.150 | 3.150 | 10,024,729 |
| 2024-02-21 | 3.080 | 3.200 | 3.060 | 3.120 | 3.120 | 17,276,358 |
| 2024-02-20 | 3.060 | 3.110 | 3.030 | 3.100 | 3.100 | 11,969,142 |
| 2024-02-19 | 3.040 | 3.130 | 3.030 | 3.090 | 3.090 | 23,067,659 |
| 2024-02-08 | 2.860 | 3.000 | 2.810 | 2.990 | 2.990 | 26,811,571 |
| 2024-02-07 | 2.850 | 2.950 | 2.750 | 2.840 | 2.840 | 31,064,175 |
| 2024-02-06 | 2.660 | 2.980 | 2.630 | 2.870 | 2.870 | 36,462,270 |
| 2024-02-05 | 3.150 | 3.170 | 2.860 | 2.860 | 2.860 | 35,685,322 |
| 2024-02-02 | 3.300 | 3.330 | 3.060 | 3.180 | 3.180 | 26,445,521 |
| 2024-02-01 | 3.370 | 3.380 | 3.250 | 3.280 | 3.280 | 20,860,893 |
| 2024-01-31 | 3.470 | 3.510 | 3.350 | 3.370 | 3.370 | 20,096,801 |
| 2024-01-30 | 3.610 | 3.650 | 3.500 | 3.510 | 3.510 | 13,029,200 |
| 2024-01-29 | 3.690 | 3.730 | 3.600 | 3.620 | 3.620 | 16,022,800 |
| 2024-01-26 | 3.560 | 3.750 | 3.540 | 3.720 | 3.720 | 26,879,200 |
| 2024-01-25 | 3.410 | 3.560 | 3.380 | 3.560 | 3.560 | 15,560,900 |
| 2024-01-24 | 3.280 | 3.400 | 3.260 | 3.400 | 3.400 | 18,825,462 |
| 2024-01-23 | 3.310 | 3.310 | 3.230 | 3.270 | 3.270 | 20,490,007 |
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.