Ningbo Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3.590 | 3.630 | 3.580 | 3.600 | 3.600 | 7,179,174 |
| 2023-07-26 | 3.570 | 3.600 | 3.550 | 3.590 | 3.590 | 7,367,201 |
| 2023-07-25 | 3.540 | 3.580 | 3.540 | 3.570 | 3.570 | 8,083,140 |
| 2023-07-24 | 3.550 | 3.550 | 3.530 | 3.540 | 3.540 | 2,906,000 |
| 2023-07-21 | 3.510 | 3.550 | 3.510 | 3.540 | 3.540 | 5,021,200 |
| 2023-07-20 | 3.550 | 3.560 | 3.510 | 3.510 | 3.510 | 3,231,286 |
| 2023-07-19 | 3.520 | 3.540 | 3.510 | 3.540 | 3.540 | 2,843,715 |
| 2023-07-18 | 3.500 | 3.530 | 3.490 | 3.520 | 3.520 | 3,016,916 |
| 2023-07-17 | 3.500 | 3.510 | 3.480 | 3.510 | 3.510 | 2,429,846 |
| 2023-07-14 | 3.510 | 3.530 | 3.500 | 3.510 | 3.510 | 3,251,752 |
| 2023-07-13 | 3.480 | 3.520 | 3.480 | 3.510 | 3.510 | 3,430,750 |
| 2023-07-12 | 3.550 | 3.550 | 3.490 | 3.500 | 3.470 | 4,148,500 |
| 2023-07-11 | 3.560 | 3.560 | 3.520 | 3.550 | 3.520 | 4,501,400 |
| 2023-07-10 | 3.560 | 3.570 | 3.530 | 3.550 | 3.520 | 3,020,715 |
| 2023-07-07 | 3.540 | 3.570 | 3.540 | 3.560 | 3.530 | 2,539,000 |
| 2023-07-06 | 3.560 | 3.570 | 3.530 | 3.540 | 3.510 | 2,474,100 |
| 2023-07-05 | 3.550 | 3.560 | 3.530 | 3.550 | 3.520 | 3,063,074 |
| 2023-07-04 | 3.540 | 3.590 | 3.530 | 3.550 | 3.520 | 3,985,600 |
| 2023-07-03 | 3.540 | 3.550 | 3.520 | 3.540 | 3.510 | 3,845,026 |
| 2023-06-30 | 3.480 | 3.530 | 3.470 | 3.510 | 3.480 | 2,887,605 |
| 2023-06-29 | 3.490 | 3.500 | 3.460 | 3.470 | 3.440 | 2,841,551 |
| 2023-06-28 | 3.490 | 3.490 | 3.450 | 3.480 | 3.450 | 3,479,301 |
| 2023-06-27 | 3.450 | 3.500 | 3.450 | 3.490 | 3.460 | 3,757,591 |
| 2023-06-26 | 3.540 | 3.550 | 3.450 | 3.450 | 3.420 | 5,791,700 |
| 2023-06-21 | 3.550 | 3.570 | 3.530 | 3.550 | 3.520 | 2,711,900 |
| 2023-06-20 | 3.550 | 3.570 | 3.540 | 3.550 | 3.520 | 3,552,804 |
| 2023-06-19 | 3.590 | 3.590 | 3.560 | 3.560 | 3.530 | 2,716,500 |
| 2023-06-16 | 3.560 | 3.600 | 3.550 | 3.580 | 3.549 | 5,156,720 |
| 2023-06-15 | 3.550 | 3.570 | 3.530 | 3.570 | 3.539 | 3,997,112 |
| 2023-06-14 | 3.550 | 3.590 | 3.550 | 3.560 | 3.530 | 3,357,700 |
| 2023-06-13 | 3.550 | 3.570 | 3.540 | 3.550 | 3.520 | 2,111,400 |
| 2023-06-12 | 3.570 | 3.570 | 3.540 | 3.560 | 3.530 | 2,842,008 |
| 2023-06-09 | 3.560 | 3.600 | 3.540 | 3.570 | 3.539 | 3,573,600 |
| 2023-06-08 | 3.540 | 3.570 | 3.540 | 3.560 | 3.530 | 2,378,020 |
| 2023-06-07 | 3.540 | 3.560 | 3.530 | 3.550 | 3.520 | 2,422,063 |
| 2023-06-06 | 3.590 | 3.590 | 3.530 | 3.540 | 3.510 | 4,163,000 |
| 2023-06-05 | 3.600 | 3.610 | 3.570 | 3.580 | 3.549 | 2,797,576 |
| 2023-06-02 | 3.580 | 3.600 | 3.580 | 3.600 | 3.569 | 2,513,800 |
| 2023-06-01 | 3.590 | 3.610 | 3.580 | 3.590 | 3.559 | 2,882,076 |
| 2023-05-31 | 3.610 | 3.610 | 3.570 | 3.580 | 3.549 | 2,418,750 |
| 2023-05-30 | 3.570 | 3.620 | 3.550 | 3.610 | 3.579 | 4,289,177 |
| 2023-05-29 | 3.560 | 3.590 | 3.560 | 3.580 | 3.549 | 2,608,150 |
| 2023-05-26 | 3.560 | 3.590 | 3.530 | 3.570 | 3.539 | 3,733,465 |
| 2023-05-25 | 3.550 | 3.560 | 3.520 | 3.550 | 3.520 | 5,590,050 |
| 2023-05-24 | 3.590 | 3.590 | 3.560 | 3.560 | 3.530 | 5,611,524 |
| 2023-05-23 | 3.610 | 3.620 | 3.590 | 3.590 | 3.559 | 6,130,785 |
| 2023-05-22 | 3.620 | 3.630 | 3.600 | 3.620 | 3.589 | 4,775,092 |
| 2023-05-19 | 3.660 | 3.660 | 3.610 | 3.620 | 3.589 | 8,526,820 |
| 2023-05-18 | 3.720 | 3.730 | 3.660 | 3.660 | 3.629 | 6,859,956 |
| 2023-05-17 | 3.670 | 3.730 | 3.650 | 3.720 | 3.688 | 5,258,644 |
| 2023-05-16 | 3.740 | 3.750 | 3.670 | 3.680 | 3.649 | 6,091,486 |
| 2023-05-15 | 3.750 | 3.760 | 3.660 | 3.740 | 3.708 | 9,865,322 |
| 2023-05-12 | 3.790 | 3.790 | 3.740 | 3.750 | 3.718 | 4,793,200 |
| 2023-05-11 | 3.750 | 3.790 | 3.730 | 3.780 | 3.748 | 8,471,890 |
| 2023-05-10 | 3.770 | 3.780 | 3.720 | 3.740 | 3.708 | 7,753,665 |
| 2023-05-09 | 3.770 | 3.820 | 3.740 | 3.750 | 3.718 | 16,214,813 |
| 2023-05-08 | 3.720 | 3.770 | 3.710 | 3.770 | 3.738 | 11,530,836 |
| 2023-05-05 | 3.720 | 3.760 | 3.680 | 3.710 | 3.678 | 7,262,800 |
| 2023-05-04 | 3.640 | 3.750 | 3.630 | 3.720 | 3.688 | 10,538,707 |
| 2023-04-28 | 3.590 | 3.670 | 3.580 | 3.660 | 3.629 | 7,673,050 |
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.