Ningbo Marine Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	3.950	3.960	3.760	3.810	3.777	20,470,188
2022-08-01	3.970	4.030	3.960	3.980	3.946	8,709,784
2022-07-29	4.020	4.050	3.970	3.980	3.946	11,963,650
2022-07-28	4.040	4.050	4.010	4.020	3.986	12,326,050
2022-07-27	4.070	4.070	4.010	4.040	4.005	9,996,643
2022-07-26	4.030	4.050	4.000	4.040	4.005	12,345,435
2022-07-25	4.080	4.100	4.030	4.040	4.005	15,006,000
2022-07-22	4.000	4.090	3.980	4.080	4.045	29,616,519
2022-07-21	4.020	4.040	3.980	4.000	3.966	12,596,995
2022-07-20	3.980	4.020	3.960	4.010	3.976	18,102,586
2022-07-19	3.930	3.980	3.910	3.970	3.936	17,008,074
2022-07-18	3.830	3.940	3.810	3.920	3.886	11,860,682
2022-07-15	3.950	3.950	3.830	3.840	3.807	15,965,145
2022-07-14	4.040	4.060	4.000	4.010	3.896	11,642,500
2022-07-13	4.000	4.050	3.980	4.040	3.926	12,675,859
2022-07-12	4.000	4.010	3.980	3.990	3.877	7,938,726
2022-07-11	4.010	4.020	3.970	3.990	3.877	9,054,001
2022-07-08	4.000	4.030	3.990	4.010	3.896	10,517,095
2022-07-07	4.010	4.050	3.990	4.000	3.887	12,371,779
2022-07-06	4.060	4.060	3.970	3.980	3.867	19,869,131
2022-07-05	4.050	4.120	4.040	4.070	3.955	25,337,275
2022-07-04	4.030	4.040	4.000	4.040	3.926	10,478,572
2022-07-01	4.040	4.050	4.000	4.020	3.906	10,502,607
2022-06-30	4.020	4.060	4.020	4.030	3.916	13,098,827
2022-06-29	4.100	4.100	4.010	4.010	3.896	24,596,865
2022-06-28	4.050	4.130	4.040	4.100	3.984	24,174,391
2022-06-27	4.070	4.080	4.040	4.060	3.945	14,614,186
2022-06-24	4.080	4.080	4.030	4.060	3.945	15,533,035
2022-06-23	4.000	4.080	3.980	4.070	3.955	21,687,140
2022-06-22	4.060	4.170	4.020	4.020	3.906	32,540,247
2022-06-21	4.100	4.110	4.030	4.050	3.935	19,838,005
2022-06-20	4.090	4.100	4.050	4.100	3.984	17,269,902
2022-06-17	4.090	4.090	4.000	4.080	3.964	24,431,521
2022-06-16	4.140	4.170	4.080	4.110	3.994	21,606,278
2022-06-15	4.150	4.210	4.120	4.150	4.032	30,051,998
2022-06-14	4.100	4.150	3.990	4.150	4.032	25,476,972
2022-06-13	4.110	4.220	4.070	4.130	4.013	24,232,200
2022-06-10	4.100	4.170	4.080	4.150	4.032	19,226,214
2022-06-09	4.230	4.230	4.110	4.130	4.013	24,341,338
2022-06-08	4.290	4.300	4.150	4.240	4.120	42,722,858
2022-06-07	4.270	4.400	4.240	4.330	4.207	52,183,071
2022-06-06	4.220	4.270	4.170	4.250	4.130	30,311,005
2022-06-02	4.360	4.380	4.250	4.260	4.139	38,193,634
2022-06-01	4.200	4.530	4.200	4.370	4.246	69,007,767
2022-05-31	4.200	4.300	4.140	4.230	4.110	37,790,401
2022-05-30	4.190	4.250	4.080	4.230	4.110	39,120,821
2022-05-27	4.250	4.280	4.140	4.190	4.071	38,027,542
2022-05-26	4.140	4.200	4.080	4.170	4.052	44,538,462
2022-05-25	3.900	4.290	3.890	4.180	4.062	66,114,150
2022-05-24	4.140	4.180	3.920	3.930	3.819	46,263,156
2022-05-23	4.070	4.170	4.070	4.130	4.013	33,583,088
2022-05-20	4.060	4.130	4.040	4.080	3.964	33,449,512
2022-05-19	3.970	4.070	3.950	4.040	3.926	25,123,028
2022-05-18	4.100	4.110	4.040	4.060	3.945	26,322,455
2022-05-17	4.180	4.190	4.000	4.090	3.974	39,985,362
2022-05-16	4.120	4.320	4.070	4.190	4.071	59,213,345
2022-05-13	3.980	4.200	3.980	4.140	4.023	67,787,541
2022-05-12	3.950	4.080	3.900	3.970	3.857	34,895,900
2022-05-11	3.970	4.130	3.970	4.000	3.887	49,162,291
2022-05-10	3.850	3.970	3.770	3.950	3.838	35,262,856

← NewerPage 18 of 21 · 1,217 trading daysOlder →

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.