Ningbo Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.840 | 3.870 | 3.820 | 3.870 | 3.837 | 10,526,376 |
| 2023-01-31 | 3.810 | 3.850 | 3.800 | 3.840 | 3.807 | 8,257,550 |
| 2023-01-30 | 3.810 | 3.850 | 3.810 | 3.820 | 3.787 | 13,379,929 |
| 2023-01-20 | 3.770 | 3.820 | 3.760 | 3.810 | 3.777 | 9,092,900 |
| 2023-01-19 | 3.740 | 3.780 | 3.730 | 3.770 | 3.738 | 6,521,860 |
| 2023-01-18 | 3.730 | 3.770 | 3.720 | 3.760 | 3.728 | 6,291,203 |
| 2023-01-17 | 3.730 | 3.750 | 3.710 | 3.730 | 3.698 | 6,022,793 |
| 2023-01-16 | 3.700 | 3.750 | 3.700 | 3.730 | 3.698 | 5,689,500 |
| 2023-01-13 | 3.700 | 3.720 | 3.670 | 3.710 | 3.678 | 4,839,680 |
| 2023-01-12 | 3.720 | 3.720 | 3.670 | 3.680 | 3.649 | 6,351,310 |
| 2023-01-11 | 3.720 | 3.740 | 3.690 | 3.710 | 3.678 | 6,593,752 |
| 2023-01-10 | 3.790 | 3.790 | 3.700 | 3.700 | 3.668 | 12,158,773 |
| 2023-01-09 | 3.790 | 3.810 | 3.760 | 3.790 | 3.758 | 8,591,901 |
| 2023-01-06 | 3.860 | 3.880 | 3.780 | 3.790 | 3.758 | 11,024,973 |
| 2023-01-05 | 3.850 | 3.890 | 3.820 | 3.860 | 3.827 | 13,717,806 |
| 2023-01-04 | 3.770 | 3.860 | 3.760 | 3.860 | 3.827 | 16,864,438 |
| 2023-01-03 | 3.720 | 3.800 | 3.690 | 3.780 | 3.748 | 12,509,750 |
| 2022-12-30 | 3.670 | 3.740 | 3.670 | 3.720 | 3.688 | 7,033,125 |
| 2022-12-29 | 3.670 | 3.710 | 3.640 | 3.670 | 3.639 | 8,248,141 |
| 2022-12-28 | 3.700 | 3.720 | 3.670 | 3.670 | 3.639 | 7,544,970 |
| 2022-12-27 | 3.660 | 3.760 | 3.650 | 3.720 | 3.688 | 15,781,484 |
| 2022-12-26 | 3.650 | 3.660 | 3.620 | 3.650 | 3.619 | 5,187,270 |
| 2022-12-23 | 3.610 | 3.670 | 3.600 | 3.630 | 3.599 | 6,726,399 |
| 2022-12-22 | 3.720 | 3.730 | 3.630 | 3.640 | 3.609 | 9,087,699 |
| 2022-12-21 | 3.730 | 3.740 | 3.670 | 3.680 | 3.649 | 6,938,214 |
| 2022-12-20 | 3.700 | 3.720 | 3.670 | 3.700 | 3.668 | 6,812,400 |
| 2022-12-19 | 3.800 | 3.830 | 3.670 | 3.700 | 3.668 | 18,362,461 |
| 2022-12-16 | 3.800 | 3.850 | 3.770 | 3.850 | 3.817 | 10,910,399 |
| 2022-12-15 | 3.880 | 3.910 | 3.800 | 3.820 | 3.787 | 14,422,849 |
| 2022-12-14 | 3.930 | 3.940 | 3.860 | 3.880 | 3.847 | 13,162,900 |
| 2022-12-13 | 3.860 | 3.980 | 3.850 | 3.940 | 3.906 | 25,936,692 |
| 2022-12-12 | 3.900 | 3.910 | 3.830 | 3.840 | 3.807 | 14,796,461 |
| 2022-12-09 | 3.960 | 4.010 | 3.890 | 3.910 | 3.877 | 23,602,399 |
| 2022-12-08 | 3.920 | 4.080 | 3.880 | 3.960 | 3.926 | 43,304,718 |
| 2022-12-07 | 3.870 | 3.930 | 3.850 | 3.920 | 3.886 | 16,012,459 |
| 2022-12-06 | 3.920 | 3.920 | 3.850 | 3.870 | 3.837 | 12,157,859 |
| 2022-12-05 | 3.830 | 3.920 | 3.830 | 3.920 | 3.886 | 22,172,007 |
| 2022-12-02 | 3.840 | 3.850 | 3.800 | 3.820 | 3.787 | 9,534,985 |
| 2022-12-01 | 3.870 | 3.880 | 3.830 | 3.840 | 3.807 | 11,565,774 |
| 2022-11-30 | 3.860 | 3.880 | 3.820 | 3.840 | 3.807 | 13,238,177 |
| 2022-11-29 | 3.800 | 3.870 | 3.800 | 3.860 | 3.827 | 16,830,212 |
| 2022-11-28 | 3.780 | 3.820 | 3.710 | 3.810 | 3.777 | 13,411,201 |
| 2022-11-25 | 3.750 | 3.800 | 3.730 | 3.800 | 3.767 | 12,811,561 |
| 2022-11-24 | 3.780 | 3.790 | 3.730 | 3.740 | 3.708 | 11,372,679 |
| 2022-11-23 | 3.750 | 3.810 | 3.740 | 3.780 | 3.748 | 12,768,516 |
| 2022-11-22 | 3.760 | 3.830 | 3.730 | 3.770 | 3.738 | 19,502,466 |
| 2022-11-21 | 3.750 | 3.760 | 3.700 | 3.730 | 3.698 | 10,674,779 |
| 2022-11-18 | 3.810 | 3.830 | 3.760 | 3.760 | 3.728 | 13,198,000 |
| 2022-11-17 | 3.800 | 3.840 | 3.780 | 3.820 | 3.787 | 10,793,970 |
| 2022-11-16 | 3.810 | 3.880 | 3.800 | 3.820 | 3.787 | 16,239,300 |
| 2022-11-15 | 3.770 | 3.820 | 3.740 | 3.810 | 3.777 | 15,294,646 |
| 2022-11-14 | 3.800 | 3.830 | 3.750 | 3.770 | 3.738 | 14,429,013 |
| 2022-11-11 | 3.790 | 3.830 | 3.750 | 3.780 | 3.748 | 21,783,156 |
| 2022-11-10 | 3.690 | 3.740 | 3.680 | 3.730 | 3.698 | 11,008,500 |
| 2022-11-09 | 3.750 | 3.770 | 3.720 | 3.730 | 3.698 | 9,035,000 |
| 2022-11-08 | 3.770 | 3.770 | 3.700 | 3.740 | 3.708 | 11,597,000 |
| 2022-11-07 | 3.720 | 3.770 | 3.680 | 3.760 | 3.728 | 16,725,642 |
| 2022-11-04 | 3.630 | 3.730 | 3.630 | 3.720 | 3.688 | 19,964,441 |
| 2022-11-03 | 3.660 | 3.660 | 3.610 | 3.650 | 3.619 | 12,236,573 |
| 2022-11-02 | 3.630 | 3.720 | 3.610 | 3.680 | 3.649 | 17,183,209 |
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.