Ningbo Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 3.650 | 3.680 | 3.620 | 3.670 | 3.670 | 12,274,816 |
| 2023-10-26 | 3.610 | 3.660 | 3.590 | 3.660 | 3.660 | 13,301,110 |
| 2023-10-25 | 3.470 | 3.630 | 3.470 | 3.610 | 3.610 | 17,278,634 |
| 2023-10-24 | 3.390 | 3.450 | 3.380 | 3.440 | 3.440 | 7,070,100 |
| 2023-10-23 | 3.450 | 3.470 | 3.360 | 3.390 | 3.390 | 7,501,500 |
| 2023-10-20 | 3.450 | 3.500 | 3.420 | 3.450 | 3.450 | 5,948,665 |
| 2023-10-19 | 3.480 | 3.490 | 3.410 | 3.440 | 3.440 | 6,433,431 |
| 2023-10-18 | 3.540 | 3.560 | 3.470 | 3.470 | 3.470 | 6,448,442 |
| 2023-10-17 | 3.560 | 3.590 | 3.530 | 3.550 | 3.550 | 5,743,340 |
| 2023-10-16 | 3.490 | 3.580 | 3.490 | 3.550 | 3.550 | 7,471,404 |
| 2023-10-13 | 3.530 | 3.550 | 3.500 | 3.500 | 3.500 | 6,019,800 |
| 2023-10-12 | 3.530 | 3.560 | 3.510 | 3.550 | 3.550 | 5,616,500 |
| 2023-10-11 | 3.560 | 3.560 | 3.490 | 3.530 | 3.530 | 7,850,384 |
| 2023-10-10 | 3.580 | 3.600 | 3.540 | 3.550 | 3.550 | 4,495,500 |
| 2023-10-09 | 3.630 | 3.640 | 3.560 | 3.570 | 3.570 | 5,503,550 |
| 2023-09-28 | 3.570 | 3.620 | 3.560 | 3.610 | 3.610 | 6,567,988 |
| 2023-09-27 | 3.570 | 3.610 | 3.560 | 3.570 | 3.570 | 5,539,100 |
| 2023-09-26 | 3.580 | 3.590 | 3.540 | 3.570 | 3.570 | 5,562,011 |
| 2023-09-25 | 3.590 | 3.610 | 3.550 | 3.580 | 3.580 | 5,734,900 |
| 2023-09-22 | 3.610 | 3.640 | 3.570 | 3.590 | 3.590 | 8,615,500 |
| 2023-09-21 | 3.600 | 3.640 | 3.580 | 3.620 | 3.620 | 8,209,400 |
| 2023-09-20 | 3.610 | 3.640 | 3.580 | 3.610 | 3.610 | 7,165,446 |
| 2023-09-19 | 3.600 | 3.650 | 3.590 | 3.620 | 3.620 | 10,568,301 |
| 2023-09-18 | 3.610 | 3.630 | 3.560 | 3.580 | 3.580 | 5,473,800 |
| 2023-09-15 | 3.580 | 3.640 | 3.560 | 3.620 | 3.620 | 8,289,201 |
| 2023-09-14 | 3.570 | 3.590 | 3.550 | 3.570 | 3.570 | 4,796,601 |
| 2023-09-13 | 3.550 | 3.620 | 3.540 | 3.570 | 3.570 | 8,288,900 |
| 2023-09-12 | 3.560 | 3.580 | 3.540 | 3.560 | 3.560 | 5,354,500 |
| 2023-09-11 | 3.530 | 3.570 | 3.510 | 3.560 | 3.560 | 5,824,700 |
| 2023-09-08 | 3.520 | 3.550 | 3.510 | 3.520 | 3.520 | 5,339,784 |
| 2023-09-07 | 3.560 | 3.580 | 3.520 | 3.520 | 3.520 | 5,190,600 |
| 2023-09-06 | 3.630 | 3.630 | 3.550 | 3.570 | 3.570 | 8,055,331 |
| 2023-09-05 | 3.630 | 3.660 | 3.590 | 3.630 | 3.630 | 12,571,150 |
| 2023-09-04 | 3.500 | 3.650 | 3.490 | 3.640 | 3.640 | 20,138,626 |
| 2023-09-01 | 3.490 | 3.550 | 3.470 | 3.520 | 3.520 | 8,915,529 |
| 2023-08-31 | 3.490 | 3.500 | 3.450 | 3.480 | 3.480 | 6,146,400 |
| 2023-08-30 | 3.470 | 3.520 | 3.470 | 3.490 | 3.490 | 7,931,123 |
| 2023-08-29 | 3.470 | 3.510 | 3.460 | 3.500 | 3.500 | 12,432,102 |
| 2023-08-28 | 3.520 | 3.550 | 3.440 | 3.460 | 3.460 | 17,038,094 |
| 2023-08-25 | 3.400 | 3.440 | 3.360 | 3.390 | 3.390 | 9,469,800 |
| 2023-08-24 | 3.430 | 3.470 | 3.400 | 3.400 | 3.400 | 10,491,000 |
| 2023-08-23 | 3.540 | 3.540 | 3.440 | 3.440 | 3.440 | 15,465,700 |
| 2023-08-22 | 3.670 | 3.670 | 3.500 | 3.540 | 3.540 | 30,293,250 |
| 2023-08-21 | 3.720 | 3.890 | 3.640 | 3.670 | 3.670 | 34,122,877 |
| 2023-08-18 | 3.570 | 3.830 | 3.560 | 3.720 | 3.720 | 50,048,877 |
| 2023-08-17 | 3.560 | 3.620 | 3.510 | 3.570 | 3.570 | 10,499,276 |
| 2023-08-16 | 3.590 | 3.590 | 3.550 | 3.560 | 3.560 | 4,880,300 |
| 2023-08-15 | 3.580 | 3.610 | 3.560 | 3.600 | 3.600 | 4,828,415 |
| 2023-08-14 | 3.550 | 3.590 | 3.520 | 3.580 | 3.580 | 4,995,800 |
| 2023-08-11 | 3.620 | 3.650 | 3.560 | 3.560 | 3.560 | 6,625,227 |
| 2023-08-10 | 3.560 | 3.660 | 3.560 | 3.640 | 3.640 | 10,130,217 |
| 2023-08-09 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 3,035,801 |
| 2023-08-08 | 3.600 | 3.610 | 3.570 | 3.600 | 3.600 | 4,211,000 |
| 2023-08-07 | 3.640 | 3.640 | 3.590 | 3.600 | 3.600 | 5,504,640 |
| 2023-08-04 | 3.660 | 3.680 | 3.630 | 3.640 | 3.640 | 6,323,100 |
| 2023-08-03 | 3.650 | 3.670 | 3.620 | 3.660 | 3.660 | 5,931,300 |
| 2023-08-02 | 3.660 | 3.690 | 3.650 | 3.660 | 3.660 | 5,706,856 |
| 2023-08-01 | 3.670 | 3.680 | 3.650 | 3.670 | 3.670 | 6,730,150 |
| 2023-07-31 | 3.650 | 3.670 | 3.630 | 3.660 | 3.660 | 7,983,086 |
| 2023-07-28 | 3.590 | 3.650 | 3.580 | 3.640 | 3.640 | 8,002,712 |
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.