Ningbo Marine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	3.840	3.950	3.840	3.920	3.809	24,208,013
2022-05-06	3.880	4.020	3.830	3.890	3.780	36,109,502
2022-05-05	3.880	4.070	3.830	4.000	3.887	44,343,021
2022-04-29	3.850	3.920	3.790	3.890	3.780	43,661,074
2022-04-28	3.960	4.030	3.700	3.780	3.673	54,506,373
2022-04-27	3.830	4.010	3.760	4.000	3.887	42,870,858
2022-04-26	4.050	4.100	3.830	3.940	3.828	51,031,307
2022-04-25	4.480	4.510	4.140	4.140	4.023	62,467,409
2022-04-22	4.340	4.700	4.280	4.600	4.470	67,487,849
2022-04-21	4.580	4.670	4.340	4.370	4.246	50,916,032
2022-04-20	4.730	4.920	4.630	4.660	4.528	52,559,046
2022-04-19	4.570	4.770	4.570	4.720	4.586	48,864,143
2022-04-18	4.710	4.710	4.550	4.570	4.440	45,802,160
2022-04-15	5.000	5.070	4.730	4.750	4.615	87,917,890
2022-04-14	5.070	5.230	4.970	5.080	4.936	86,453,351
2022-04-13	5.400	5.680	5.070	5.110	4.965	161,440,170
2022-04-12	4.880	5.430	4.820	5.430	5.276	101,029,328
2022-04-11	5.010	5.330	4.860	4.940	4.800	105,141,666
2022-04-08	4.840	5.180	4.710	5.090	4.946	102,601,201
2022-04-07	4.980	4.980	4.810	4.820	4.683	81,655,776
2022-04-06	4.960	5.120	4.800	5.070	4.926	148,355,002
2022-04-01	4.480	4.970	4.480	4.970	4.829	128,787,869
2022-03-31	4.550	4.570	4.490	4.520	4.392	50,960,002
2022-03-30	4.640	4.660	4.530	4.570	4.440	61,537,822
2022-03-29	4.550	4.850	4.520	4.690	4.557	85,449,476
2022-03-28	4.430	4.620	4.350	4.570	4.440	56,428,964
2022-03-25	4.480	4.650	4.430	4.520	4.392	62,468,821
2022-03-24	4.470	4.680	4.450	4.530	4.402	92,490,089
2022-03-23	4.530	4.550	4.420	4.500	4.372	58,288,667
2022-03-22	4.530	4.620	4.470	4.590	4.460	66,097,707
2022-03-21	4.460	4.640	4.440	4.580	4.450	72,826,579
2022-03-18	4.390	4.480	4.330	4.440	4.314	54,492,160
2022-03-17	4.350	4.460	4.310	4.380	4.256	69,908,913
2022-03-16	4.350	4.400	4.220	4.340	4.217	77,092,190
2022-03-15	4.420	4.580	4.220	4.220	4.100	98,181,781
2022-03-14	4.750	4.940	4.410	4.450	4.324	114,964,386
2022-03-11	4.690	5.150	4.590	4.900	4.761	132,443,333
2022-03-10	4.700	4.990	4.570	4.860	4.722	131,219,159
2022-03-09	4.550	4.930	4.490	4.750	4.615	157,909,876
2022-03-08	5.000	5.160	4.980	4.980	4.839	47,013,971
2022-03-07	5.700	6.000	5.530	5.530	5.373	160,291,706
2022-03-04	6.100	6.140	5.670	6.140	5.966	282,027,918
2022-03-03	5.580	5.580	5.510	5.580	5.422	52,463,474
2022-03-02	4.530	5.070	4.510	5.070	4.926	112,561,939
2022-03-01	4.560	4.730	4.540	4.610	4.479	109,562,513
2022-02-28	4.270	4.630	4.240	4.630	4.499	106,666,299
2022-02-25	4.110	4.380	4.100	4.210	4.091	33,457,994
2022-02-24	4.150	4.200	4.030	4.100	3.984	17,441,820
2022-02-23	4.120	4.190	4.120	4.160	4.042	9,620,600
2022-02-22	4.180	4.190	4.090	4.120	4.003	10,113,052
2022-02-21	4.160	4.190	4.130	4.180	4.062	9,542,000
2022-02-18	4.120	4.180	4.090	4.180	4.062	8,749,938
2022-02-17	4.220	4.240	4.090	4.120	4.003	13,093,292
2022-02-16	4.100	4.230	4.100	4.180	4.062	11,924,202
2022-02-15	4.140	4.150	4.070	4.090	3.974	13,030,500
2022-02-14	4.120	4.200	4.070	4.120	4.003	19,679,485
2022-02-11	4.380	4.400	4.130	4.220	4.100	36,313,593
2022-02-10	4.130	4.410	4.100	4.310	4.188	42,193,342
2022-02-09	4.110	4.140	4.090	4.110	3.994	7,791,920
2022-02-08	3.960	4.120	3.950	4.120	4.003	14,639,691

← NewerPage 19 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.