Ningbo Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.630 | 3.720 | 3.610 | 3.680 | 3.649 | 17,183,209 |
| 2022-11-01 | 3.570 | 3.630 | 3.560 | 3.630 | 3.599 | 12,205,681 |
| 2022-10-31 | 3.570 | 3.580 | 3.500 | 3.550 | 3.520 | 12,769,840 |
| 2022-10-28 | 3.690 | 3.700 | 3.550 | 3.570 | 3.539 | 22,577,069 |
| 2022-10-27 | 3.740 | 3.790 | 3.710 | 3.720 | 3.688 | 18,131,416 |
| 2022-10-26 | 3.730 | 3.780 | 3.690 | 3.770 | 3.738 | 17,665,900 |
| 2022-10-25 | 3.770 | 3.800 | 3.660 | 3.730 | 3.698 | 20,561,982 |
| 2022-10-24 | 3.910 | 3.930 | 3.730 | 3.780 | 3.748 | 34,599,852 |
| 2022-10-21 | 3.970 | 4.010 | 3.890 | 3.920 | 3.886 | 30,676,692 |
| 2022-10-20 | 4.090 | 4.100 | 3.890 | 3.980 | 3.946 | 58,744,675 |
| 2022-10-19 | 3.710 | 4.090 | 3.710 | 4.090 | 4.055 | 66,776,641 |
| 2022-10-18 | 3.720 | 3.750 | 3.700 | 3.720 | 3.688 | 13,514,868 |
| 2022-10-17 | 3.670 | 3.730 | 3.610 | 3.720 | 3.688 | 15,593,516 |
| 2022-10-14 | 3.630 | 3.700 | 3.630 | 3.680 | 3.649 | 17,799,801 |
| 2022-10-13 | 3.640 | 3.650 | 3.580 | 3.610 | 3.579 | 11,802,776 |
| 2022-10-12 | 3.580 | 3.660 | 3.530 | 3.650 | 3.619 | 13,378,145 |
| 2022-10-11 | 3.580 | 3.660 | 3.530 | 3.620 | 3.589 | 13,873,423 |
| 2022-10-10 | 3.620 | 3.680 | 3.520 | 3.550 | 3.520 | 13,652,530 |
| 2022-09-30 | 3.630 | 3.700 | 3.610 | 3.610 | 3.579 | 15,387,891 |
| 2022-09-29 | 3.820 | 3.840 | 3.650 | 3.680 | 3.649 | 18,952,005 |
| 2022-09-28 | 3.900 | 3.950 | 3.780 | 3.790 | 3.758 | 16,614,952 |
| 2022-09-27 | 3.780 | 3.940 | 3.740 | 3.910 | 3.877 | 20,531,518 |
| 2022-09-26 | 3.940 | 3.980 | 3.760 | 3.780 | 3.748 | 35,628,461 |
| 2022-09-23 | 4.140 | 4.230 | 3.990 | 4.010 | 3.976 | 24,920,141 |
| 2022-09-22 | 4.150 | 4.190 | 4.100 | 4.150 | 4.114 | 31,747,824 |
| 2022-09-21 | 3.970 | 4.180 | 3.900 | 4.170 | 4.134 | 45,422,581 |
| 2022-09-20 | 3.990 | 4.060 | 3.950 | 3.970 | 3.936 | 14,901,651 |
| 2022-09-19 | 3.910 | 4.070 | 3.910 | 3.990 | 3.956 | 19,718,215 |
| 2022-09-16 | 4.110 | 4.110 | 3.940 | 3.940 | 3.906 | 24,112,821 |
| 2022-09-15 | 4.180 | 4.230 | 4.030 | 4.080 | 4.045 | 31,895,199 |
| 2022-09-14 | 4.070 | 4.290 | 4.050 | 4.200 | 4.164 | 41,644,591 |
| 2022-09-13 | 4.140 | 4.280 | 4.110 | 4.130 | 4.095 | 28,506,722 |
| 2022-09-09 | 4.170 | 4.280 | 4.120 | 4.160 | 4.124 | 21,305,370 |
| 2022-09-08 | 4.220 | 4.240 | 4.130 | 4.160 | 4.124 | 16,870,414 |
| 2022-09-07 | 4.260 | 4.280 | 4.150 | 4.210 | 4.174 | 21,580,374 |
| 2022-09-06 | 4.300 | 4.320 | 4.210 | 4.260 | 4.224 | 26,789,483 |
| 2022-09-05 | 4.130 | 4.280 | 4.120 | 4.250 | 4.214 | 35,585,967 |
| 2022-09-02 | 4.050 | 4.160 | 4.040 | 4.130 | 4.095 | 27,829,972 |
| 2022-09-01 | 4.130 | 4.130 | 4.000 | 4.020 | 3.986 | 23,408,506 |
| 2022-08-31 | 4.250 | 4.280 | 4.060 | 4.080 | 4.045 | 38,832,208 |
| 2022-08-30 | 4.250 | 4.360 | 4.220 | 4.240 | 4.204 | 41,776,367 |
| 2022-08-29 | 4.100 | 4.300 | 4.090 | 4.260 | 4.224 | 47,177,139 |
| 2022-08-26 | 4.450 | 4.520 | 4.170 | 4.180 | 4.144 | 92,949,770 |
| 2022-08-25 | 4.230 | 4.650 | 4.180 | 4.610 | 4.571 | 120,481,853 |
| 2022-08-24 | 4.260 | 4.450 | 4.220 | 4.230 | 4.194 | 72,028,524 |
| 2022-08-23 | 4.030 | 4.490 | 4.010 | 4.290 | 4.253 | 84,458,722 |
| 2022-08-22 | 3.900 | 4.170 | 3.890 | 4.090 | 4.055 | 43,441,182 |
| 2022-08-19 | 3.950 | 3.980 | 3.920 | 3.940 | 3.906 | 10,613,537 |
| 2022-08-18 | 3.910 | 3.990 | 3.880 | 3.940 | 3.906 | 15,191,819 |
| 2022-08-17 | 3.920 | 3.940 | 3.870 | 3.920 | 3.886 | 9,622,642 |
| 2022-08-16 | 3.850 | 3.940 | 3.850 | 3.910 | 3.877 | 13,285,259 |
| 2022-08-15 | 3.880 | 3.890 | 3.820 | 3.850 | 3.817 | 10,407,805 |
| 2022-08-12 | 3.840 | 3.940 | 3.810 | 3.890 | 3.857 | 16,417,675 |
| 2022-08-11 | 3.770 | 3.830 | 3.770 | 3.830 | 3.797 | 9,618,243 |
| 2022-08-10 | 3.780 | 3.790 | 3.740 | 3.750 | 3.718 | 5,882,707 |
| 2022-08-09 | 3.800 | 3.800 | 3.770 | 3.780 | 3.748 | 6,651,589 |
| 2022-08-08 | 3.770 | 3.800 | 3.740 | 3.790 | 3.758 | 7,700,265 |
| 2022-08-05 | 3.730 | 3.780 | 3.720 | 3.780 | 3.748 | 10,372,979 |
| 2022-08-04 | 3.720 | 3.740 | 3.660 | 3.720 | 3.688 | 12,808,218 |
| 2022-08-03 | 3.790 | 3.850 | 3.700 | 3.700 | 3.668 | 23,063,821 |
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.