Ningbo Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.110 | 3.160 | 3.070 | 3.110 | 3.110 | 15,923,602 |
| 2026-07-16 | 3.110 | 3.150 | 3.080 | 3.110 | 3.110 | 9,681,703 |
| 2026-07-15 | 3.070 | 3.140 | 3.030 | 3.130 | 3.130 | 17,386,900 |
| 2026-07-14 | 3.030 | 3.100 | 3.010 | 3.100 | 3.100 | 12,253,484 |
| 2026-07-13 | 3.050 | 3.080 | 3.010 | 3.020 | 3.020 | 9,566,785 |
| 2026-07-10 | 3.020 | 3.100 | 3.000 | 3.070 | 3.070 | 11,303,801 |
| 2026-07-09 | 3.040 | 3.040 | 3.000 | 3.030 | 3.030 | 7,549,543 |
| 2026-07-08 | 3.050 | 3.080 | 3.020 | 3.050 | 3.030 | 7,099,800 |
| 2026-07-07 | 3.150 | 3.150 | 3.050 | 3.060 | 3.040 | 14,773,200 |
| 2026-07-06 | 3.140 | 3.170 | 3.130 | 3.150 | 3.129 | 10,916,000 |
| 2026-07-03 | 3.150 | 3.170 | 3.130 | 3.160 | 3.139 | 12,534,900 |
| 2026-07-02 | 3.110 | 3.190 | 3.100 | 3.130 | 3.110 | 14,577,800 |
| 2026-07-01 | 3.100 | 3.190 | 3.100 | 3.120 | 3.120 | 22,890,800 |
| 2026-06-30 | 3.190 | 3.200 | 3.110 | 3.110 | 3.110 | 12,557,574 |
| 2026-06-29 | 3.180 | 3.190 | 3.080 | 3.170 | 3.170 | 13,854,465 |
| 2026-06-26 | 3.290 | 3.290 | 3.160 | 3.180 | 3.180 | 21,608,116 |
| 2026-06-25 | 3.400 | 3.410 | 3.310 | 3.310 | 3.310 | 28,061,958 |
| 2026-06-24 | 3.560 | 3.580 | 3.430 | 3.440 | 3.440 | 32,190,797 |
| 2026-06-23 | 3.570 | 3.650 | 3.520 | 3.520 | 3.520 | 33,819,086 |
| 2026-06-22 | 3.530 | 3.600 | 3.440 | 3.590 | 3.590 | 31,022,010 |
| 2026-06-18 | 3.560 | 3.590 | 3.500 | 3.540 | 3.540 | 29,741,360 |
| 2026-06-17 | 3.470 | 3.660 | 3.430 | 3.530 | 3.530 | 53,719,925 |
| 2026-06-16 | 3.520 | 3.530 | 3.410 | 3.450 | 3.450 | 59,385,257 |
| 2026-06-15 | 3.530 | 3.690 | 3.530 | 3.600 | 3.600 | 81,166,454 |
| 2026-06-12 | 3.310 | 3.380 | 3.290 | 3.350 | 3.350 | 18,807,100 |
| 2026-06-11 | 3.350 | 3.390 | 3.290 | 3.310 | 3.310 | 19,249,680 |
| 2026-06-10 | 3.400 | 3.410 | 3.320 | 3.340 | 3.340 | 21,840,600 |
| 2026-06-09 | 3.550 | 3.570 | 3.320 | 3.440 | 3.440 | 44,412,999 |
| 2026-06-08 | 3.630 | 3.710 | 3.520 | 3.570 | 3.570 | 51,826,800 |
| 2026-06-05 | 3.550 | 3.840 | 3.550 | 3.700 | 3.700 | 74,849,474 |
| 2026-06-04 | 3.630 | 3.660 | 3.510 | 3.530 | 3.530 | 32,398,650 |
| 2026-06-03 | 3.660 | 3.680 | 3.540 | 3.590 | 3.590 | 40,521,371 |
| 2026-06-02 | 3.750 | 3.840 | 3.640 | 3.650 | 3.650 | 77,745,431 |
| 2026-06-01 | 3.460 | 3.810 | 3.450 | 3.810 | 3.810 | 70,759,346 |
| 2026-05-29 | 3.530 | 3.540 | 3.440 | 3.460 | 3.460 | 19,234,300 |
| 2026-05-28 | 3.450 | 3.540 | 3.450 | 3.530 | 3.530 | 23,035,020 |
| 2026-05-27 | 3.600 | 3.600 | 3.430 | 3.440 | 3.440 | 32,015,200 |
| 2026-05-26 | 3.660 | 3.680 | 3.560 | 3.610 | 3.610 | 24,404,700 |
| 2026-05-25 | 3.700 | 3.750 | 3.650 | 3.690 | 3.690 | 21,625,752 |
| 2026-05-22 | 3.770 | 3.770 | 3.640 | 3.690 | 3.690 | 33,355,693 |
| 2026-05-21 | 3.690 | 3.850 | 3.680 | 3.730 | 3.730 | 46,705,598 |
| 2026-05-20 | 3.740 | 3.750 | 3.650 | 3.680 | 3.680 | 20,914,300 |
| 2026-05-19 | 3.760 | 3.790 | 3.690 | 3.760 | 3.760 | 20,039,452 |
| 2026-05-18 | 3.690 | 3.770 | 3.670 | 3.760 | 3.760 | 29,114,190 |
| 2026-05-15 | 3.850 | 3.850 | 3.670 | 3.700 | 3.700 | 41,709,700 |
| 2026-05-14 | 3.790 | 3.890 | 3.730 | 3.850 | 3.850 | 50,672,410 |
| 2026-05-13 | 3.730 | 3.780 | 3.710 | 3.770 | 3.770 | 23,624,500 |
| 2026-05-12 | 3.770 | 3.780 | 3.690 | 3.710 | 3.710 | 20,799,301 |
| 2026-05-11 | 3.760 | 3.780 | 3.670 | 3.770 | 3.770 | 30,009,600 |
| 2026-05-08 | 3.700 | 3.800 | 3.680 | 3.790 | 3.790 | 33,794,354 |
| 2026-05-07 | 3.690 | 3.740 | 3.670 | 3.710 | 3.710 | 24,198,370 |
| 2026-05-06 | 3.650 | 3.680 | 3.640 | 3.680 | 3.680 | 21,642,550 |
| 2026-04-30 | 3.630 | 3.670 | 3.610 | 3.630 | 3.630 | 16,746,300 |
| 2026-04-29 | 3.560 | 3.640 | 3.550 | 3.630 | 3.630 | 23,455,700 |
| 2026-04-28 | 3.600 | 3.620 | 3.540 | 3.560 | 3.560 | 19,844,300 |
| 2026-04-27 | 3.560 | 3.590 | 3.540 | 3.590 | 3.590 | 14,715,847 |
| 2026-04-24 | 3.550 | 3.580 | 3.510 | 3.570 | 3.570 | 17,766,800 |
| 2026-04-23 | 3.600 | 3.610 | 3.550 | 3.560 | 3.560 | 14,355,200 |
| 2026-04-22 | 3.600 | 3.630 | 3.590 | 3.600 | 3.600 | 13,879,500 |
| 2026-04-21 | 3.630 | 3.660 | 3.600 | 3.620 | 3.620 | 16,727,400 |
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.