Ningbo Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.510 | 3.510 | 3.260 | 3.310 | 3.310 | 18,337,900 |
| 2024-01-19 | 3.560 | 3.580 | 3.490 | 3.520 | 3.520 | 11,353,200 |
| 2024-01-18 | 3.640 | 3.640 | 3.450 | 3.550 | 3.550 | 22,371,900 |
| 2024-01-17 | 3.700 | 3.760 | 3.630 | 3.630 | 3.630 | 13,017,296 |
| 2024-01-16 | 3.770 | 3.780 | 3.660 | 3.710 | 3.710 | 19,610,400 |
| 2024-01-15 | 3.770 | 3.840 | 3.740 | 3.780 | 3.780 | 20,993,300 |
| 2024-01-12 | 3.740 | 3.830 | 3.710 | 3.760 | 3.760 | 18,922,750 |
| 2024-01-11 | 3.700 | 3.740 | 3.680 | 3.730 | 3.730 | 10,324,983 |
| 2024-01-10 | 3.710 | 3.720 | 3.660 | 3.690 | 3.690 | 10,069,002 |
| 2024-01-09 | 3.690 | 3.740 | 3.660 | 3.740 | 3.740 | 11,575,500 |
| 2024-01-08 | 3.770 | 3.790 | 3.700 | 3.710 | 3.710 | 12,727,900 |
| 2024-01-05 | 3.830 | 3.870 | 3.740 | 3.750 | 3.750 | 16,839,200 |
| 2024-01-04 | 3.850 | 3.900 | 3.820 | 3.860 | 3.860 | 19,540,500 |
| 2024-01-03 | 3.890 | 3.920 | 3.810 | 3.850 | 3.850 | 24,488,800 |
| 2024-01-02 | 3.690 | 3.950 | 3.690 | 3.860 | 3.860 | 43,131,266 |
| 2023-12-29 | 3.680 | 3.700 | 3.630 | 3.660 | 3.660 | 20,939,224 |
| 2023-12-28 | 3.730 | 3.730 | 3.620 | 3.700 | 3.700 | 22,525,124 |
| 2023-12-27 | 3.760 | 3.850 | 3.710 | 3.750 | 3.750 | 20,903,917 |
| 2023-12-26 | 3.820 | 3.860 | 3.710 | 3.720 | 3.720 | 19,347,000 |
| 2023-12-25 | 3.850 | 3.860 | 3.690 | 3.790 | 3.790 | 41,412,300 |
| 2023-12-22 | 3.850 | 4.020 | 3.850 | 3.910 | 3.910 | 46,093,000 |
| 2023-12-21 | 3.820 | 3.870 | 3.760 | 3.850 | 3.850 | 26,396,100 |
| 2023-12-20 | 3.910 | 3.960 | 3.830 | 3.860 | 3.860 | 41,020,460 |
| 2023-12-19 | 4.030 | 4.030 | 3.850 | 3.930 | 3.930 | 69,564,364 |
| 2023-12-18 | 3.960 | 4.090 | 3.920 | 4.070 | 4.070 | 64,248,550 |
| 2023-12-15 | 3.860 | 3.870 | 3.820 | 3.830 | 3.830 | 9,284,951 |
| 2023-12-14 | 3.870 | 3.890 | 3.810 | 3.870 | 3.870 | 8,935,900 |
| 2023-12-13 | 3.860 | 3.900 | 3.850 | 3.850 | 3.850 | 9,379,800 |
| 2023-12-12 | 3.840 | 3.870 | 3.760 | 3.860 | 3.860 | 12,554,700 |
| 2023-12-11 | 3.730 | 3.850 | 3.710 | 3.840 | 3.840 | 15,587,917 |
| 2023-12-08 | 3.810 | 3.860 | 3.770 | 3.770 | 3.770 | 14,625,500 |
| 2023-12-07 | 3.830 | 3.850 | 3.760 | 3.840 | 3.840 | 16,324,600 |
| 2023-12-06 | 3.810 | 3.850 | 3.730 | 3.840 | 3.840 | 13,997,600 |
| 2023-12-05 | 3.900 | 3.900 | 3.820 | 3.840 | 3.840 | 14,631,560 |
| 2023-12-04 | 3.850 | 3.900 | 3.840 | 3.860 | 3.860 | 13,338,147 |
| 2023-12-01 | 3.840 | 3.900 | 3.820 | 3.830 | 3.830 | 17,513,700 |
| 2023-11-30 | 3.820 | 3.920 | 3.810 | 3.860 | 3.860 | 19,493,960 |
| 2023-11-29 | 3.790 | 3.860 | 3.780 | 3.810 | 3.810 | 14,390,200 |
| 2023-11-28 | 3.790 | 3.820 | 3.760 | 3.800 | 3.800 | 11,531,040 |
| 2023-11-27 | 3.710 | 3.810 | 3.710 | 3.800 | 3.800 | 22,643,022 |
| 2023-11-24 | 3.730 | 3.760 | 3.700 | 3.720 | 3.720 | 11,498,615 |
| 2023-11-23 | 3.700 | 3.730 | 3.690 | 3.720 | 3.720 | 9,747,700 |
| 2023-11-22 | 3.690 | 3.750 | 3.680 | 3.700 | 3.700 | 18,089,700 |
| 2023-11-21 | 3.710 | 3.760 | 3.700 | 3.710 | 3.710 | 17,283,145 |
| 2023-11-20 | 3.670 | 3.730 | 3.650 | 3.710 | 3.710 | 23,145,227 |
| 2023-11-17 | 3.610 | 3.670 | 3.610 | 3.660 | 3.660 | 23,333,272 |
| 2023-11-16 | 3.720 | 3.730 | 3.630 | 3.630 | 3.630 | 43,262,580 |
| 2023-11-15 | 3.840 | 3.940 | 3.740 | 3.780 | 3.780 | 55,814,597 |
| 2023-11-14 | 4.050 | 4.100 | 3.830 | 3.880 | 3.880 | 55,471,843 |
| 2023-11-13 | 3.980 | 4.050 | 3.850 | 3.940 | 3.940 | 84,220,030 |
| 2023-11-10 | 3.660 | 3.750 | 3.580 | 3.730 | 3.730 | 27,667,436 |
| 2023-11-09 | 3.630 | 3.700 | 3.610 | 3.640 | 3.640 | 15,240,469 |
| 2023-11-08 | 3.610 | 3.650 | 3.600 | 3.630 | 3.630 | 6,350,581 |
| 2023-11-07 | 3.620 | 3.640 | 3.580 | 3.620 | 3.620 | 7,650,200 |
| 2023-11-06 | 3.620 | 3.640 | 3.580 | 3.620 | 3.620 | 8,898,981 |
| 2023-11-03 | 3.640 | 3.660 | 3.600 | 3.610 | 3.610 | 5,969,500 |
| 2023-11-02 | 3.630 | 3.670 | 3.620 | 3.640 | 3.640 | 6,278,200 |
| 2023-11-01 | 3.670 | 3.690 | 3.630 | 3.660 | 3.660 | 5,460,200 |
| 2023-10-31 | 3.630 | 3.680 | 3.630 | 3.670 | 3.670 | 9,317,816 |
| 2023-10-30 | 3.610 | 3.690 | 3.610 | 3.650 | 3.650 | 8,269,000 |
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.