Ningbo Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 3.630 | 3.640 | 3.600 | 3.620 | 3.589 | 4,132,550 |
| 2023-04-26 | 3.610 | 3.650 | 3.600 | 3.620 | 3.589 | 4,636,954 |
| 2023-04-25 | 3.650 | 3.670 | 3.600 | 3.610 | 3.579 | 6,607,800 |
| 2023-04-24 | 3.660 | 3.680 | 3.580 | 3.660 | 3.629 | 7,307,101 |
| 2023-04-21 | 3.700 | 3.730 | 3.640 | 3.650 | 3.619 | 7,933,400 |
| 2023-04-20 | 3.730 | 3.740 | 3.680 | 3.710 | 3.678 | 6,660,000 |
| 2023-04-19 | 3.770 | 3.780 | 3.730 | 3.730 | 3.698 | 5,312,750 |
| 2023-04-18 | 3.760 | 3.800 | 3.740 | 3.760 | 3.728 | 7,815,100 |
| 2023-04-17 | 3.720 | 3.780 | 3.700 | 3.760 | 3.728 | 11,700,520 |
| 2023-04-14 | 3.730 | 3.740 | 3.710 | 3.720 | 3.688 | 5,102,001 |
| 2023-04-13 | 3.710 | 3.740 | 3.700 | 3.720 | 3.688 | 8,062,299 |
| 2023-04-12 | 3.690 | 3.720 | 3.680 | 3.710 | 3.678 | 8,192,401 |
| 2023-04-11 | 3.690 | 3.690 | 3.650 | 3.690 | 3.658 | 5,533,119 |
| 2023-04-10 | 3.720 | 3.730 | 3.670 | 3.690 | 3.658 | 7,468,900 |
| 2023-04-07 | 3.710 | 3.730 | 3.690 | 3.730 | 3.698 | 6,626,878 |
| 2023-04-06 | 3.700 | 3.720 | 3.680 | 3.710 | 3.678 | 7,579,625 |
| 2023-04-04 | 3.720 | 3.720 | 3.680 | 3.700 | 3.668 | 6,630,718 |
| 2023-04-03 | 3.680 | 3.720 | 3.670 | 3.710 | 3.678 | 6,602,779 |
| 2023-03-31 | 3.670 | 3.690 | 3.650 | 3.690 | 3.658 | 4,665,572 |
| 2023-03-30 | 3.700 | 3.700 | 3.630 | 3.660 | 3.629 | 5,981,000 |
| 2023-03-29 | 3.700 | 3.720 | 3.660 | 3.670 | 3.639 | 9,173,300 |
| 2023-03-28 | 3.720 | 3.760 | 3.700 | 3.710 | 3.678 | 6,571,000 |
| 2023-03-27 | 3.770 | 3.770 | 3.700 | 3.750 | 3.718 | 10,934,843 |
| 2023-03-24 | 3.830 | 3.830 | 3.760 | 3.770 | 3.738 | 9,805,434 |
| 2023-03-23 | 3.850 | 3.850 | 3.780 | 3.820 | 3.787 | 12,319,740 |
| 2023-03-22 | 3.850 | 3.890 | 3.840 | 3.860 | 3.827 | 9,453,704 |
| 2023-03-21 | 3.830 | 3.860 | 3.810 | 3.850 | 3.817 | 9,956,000 |
| 2023-03-20 | 3.930 | 3.950 | 3.810 | 3.820 | 3.787 | 17,263,448 |
| 2023-03-17 | 3.910 | 3.950 | 3.890 | 3.900 | 3.867 | 11,198,679 |
| 2023-03-16 | 3.950 | 3.980 | 3.880 | 3.890 | 3.857 | 14,135,800 |
| 2023-03-15 | 3.880 | 3.980 | 3.880 | 3.970 | 3.936 | 18,121,800 |
| 2023-03-14 | 3.950 | 3.970 | 3.860 | 3.870 | 3.837 | 13,286,775 |
| 2023-03-13 | 3.930 | 4.000 | 3.900 | 3.950 | 3.916 | 16,635,373 |
| 2023-03-10 | 3.970 | 4.020 | 3.900 | 3.920 | 3.886 | 13,494,008 |
| 2023-03-09 | 3.980 | 4.030 | 3.940 | 3.980 | 3.946 | 15,503,450 |
| 2023-03-08 | 3.930 | 3.980 | 3.910 | 3.950 | 3.916 | 8,503,241 |
| 2023-03-07 | 3.950 | 4.000 | 3.920 | 3.930 | 3.896 | 15,221,300 |
| 2023-03-06 | 3.990 | 4.000 | 3.940 | 3.950 | 3.916 | 10,898,100 |
| 2023-03-03 | 3.960 | 4.000 | 3.940 | 3.990 | 3.956 | 13,400,422 |
| 2023-03-02 | 3.930 | 4.010 | 3.930 | 3.970 | 3.936 | 13,340,375 |
| 2023-03-01 | 3.900 | 3.960 | 3.880 | 3.950 | 3.916 | 16,871,177 |
| 2023-02-28 | 3.880 | 3.900 | 3.840 | 3.890 | 3.857 | 8,994,351 |
| 2023-02-27 | 3.860 | 3.920 | 3.850 | 3.870 | 3.837 | 12,859,506 |
| 2023-02-24 | 3.950 | 3.960 | 3.870 | 3.880 | 3.847 | 17,852,867 |
| 2023-02-23 | 3.890 | 3.890 | 3.850 | 3.870 | 3.837 | 7,206,800 |
| 2023-02-22 | 3.880 | 3.890 | 3.850 | 3.870 | 3.837 | 6,661,301 |
| 2023-02-21 | 3.880 | 3.900 | 3.850 | 3.880 | 3.847 | 12,513,186 |
| 2023-02-20 | 3.890 | 3.890 | 3.820 | 3.870 | 3.837 | 10,439,164 |
| 2023-02-17 | 3.780 | 3.880 | 3.770 | 3.820 | 3.787 | 15,376,939 |
| 2023-02-16 | 3.860 | 3.880 | 3.760 | 3.770 | 3.738 | 12,752,563 |
| 2023-02-15 | 3.890 | 3.890 | 3.830 | 3.850 | 3.817 | 10,614,993 |
| 2023-02-14 | 3.900 | 3.900 | 3.870 | 3.890 | 3.857 | 6,721,102 |
| 2023-02-13 | 3.880 | 3.900 | 3.860 | 3.890 | 3.857 | 8,900,277 |
| 2023-02-10 | 3.870 | 3.890 | 3.850 | 3.880 | 3.847 | 10,347,300 |
| 2023-02-09 | 3.830 | 3.860 | 3.820 | 3.860 | 3.827 | 6,312,200 |
| 2023-02-08 | 3.880 | 3.880 | 3.820 | 3.830 | 3.797 | 6,247,301 |
| 2023-02-07 | 3.890 | 3.900 | 3.840 | 3.870 | 3.837 | 7,163,700 |
| 2023-02-06 | 3.870 | 3.900 | 3.830 | 3.870 | 3.837 | 11,680,392 |
| 2023-02-03 | 3.850 | 3.860 | 3.790 | 3.830 | 3.797 | 9,315,003 |
| 2023-02-02 | 3.870 | 3.870 | 3.840 | 3.850 | 3.817 | 9,162,827 |
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.