Ningbo Marine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	3.870	3.980	3.860	3.980	3.867	9,136,119
2022-01-28	3.820	3.870	3.740	3.830	3.721	5,692,700
2022-01-27	3.860	3.870	3.800	3.810	3.702	5,152,100
2022-01-26	3.810	3.880	3.810	3.860	3.751	5,610,300
2022-01-25	3.990	4.000	3.800	3.800	3.692	10,033,700
2022-01-24	4.010	4.010	3.940	3.990	3.877	6,048,828
2022-01-21	4.060	4.060	4.000	4.020	3.906	7,936,985
2022-01-20	4.100	4.120	4.050	4.070	3.955	7,920,761
2022-01-19	4.100	4.130	4.080	4.110	3.994	6,349,353
2022-01-18	4.130	4.140	4.090	4.100	3.984	6,943,246
2022-01-17	4.110	4.130	4.080	4.130	4.013	6,757,118
2022-01-14	4.220	4.230	4.090	4.100	3.984	14,095,002
2022-01-13	4.230	4.270	4.210	4.220	4.100	7,496,249
2022-01-12	4.270	4.280	4.210	4.230	4.110	7,925,000
2022-01-11	4.210	4.290	4.210	4.230	4.110	7,542,374
2022-01-10	4.250	4.250	4.190	4.230	4.110	6,684,175
2022-01-07	4.290	4.290	4.200	4.210	4.091	9,235,848
2022-01-06	4.240	4.300	4.220	4.250	4.130	11,612,200
2022-01-05	4.280	4.400	4.240	4.300	4.178	22,363,106
2022-01-04	4.190	4.290	4.190	4.280	4.159	14,381,363
2021-12-31	4.200	4.210	4.170	4.190	4.071	7,896,898
2021-12-30	4.230	4.240	4.170	4.200	4.081	12,055,550
2021-12-29	4.100	4.210	4.070	4.210	4.091	17,963,390
2021-12-28	4.070	4.120	4.050	4.100	3.984	6,064,300
2021-12-27	4.060	4.110	4.030	4.080	3.964	5,771,940
2021-12-24	4.160	4.180	4.050	4.070	3.955	13,022,740
2021-12-23	4.210	4.240	4.160	4.170	4.052	10,063,250
2021-12-22	4.250	4.250	4.200	4.210	4.091	10,297,669
2021-12-21	4.160	4.260	4.150	4.250	4.130	17,101,056
2021-12-20	4.180	4.180	4.150	4.160	4.042	8,547,510
2021-12-17	4.170	4.210	4.160	4.170	4.052	8,570,721
2021-12-16	4.150	4.190	4.140	4.180	4.062	7,969,548
2021-12-15	4.100	4.180	4.100	4.170	4.052	10,204,228
2021-12-14	4.150	4.150	4.110	4.120	4.003	8,962,041
2021-12-13	4.200	4.210	4.150	4.170	4.052	10,670,842
2021-12-10	4.200	4.240	4.160	4.190	4.071	10,332,574
2021-12-09	4.200	4.240	4.190	4.200	4.081	9,547,220
2021-12-08	4.200	4.240	4.150	4.220	4.100	10,680,113
2021-12-07	4.300	4.330	4.160	4.180	4.062	17,022,402
2021-12-06	4.260	4.380	4.250	4.270	4.149	21,775,694
2021-12-03	4.380	4.500	4.290	4.290	4.168	29,822,266
2021-12-02	4.210	4.280	4.190	4.210	4.091	12,742,320
2021-12-01	4.200	4.280	4.150	4.210	4.091	17,234,487
2021-11-30	4.150	4.350	4.090	4.260	4.139	31,205,045
2021-11-29	3.990	4.170	3.960	4.170	4.052	27,316,865
2021-11-26	4.020	4.030	4.000	4.000	3.887	5,251,286
2021-11-25	4.020	4.060	4.020	4.030	3.916	6,052,510
2021-11-24	4.060	4.070	4.010	4.040	3.926	5,709,110
2021-11-23	4.050	4.070	4.000	4.050	3.935	7,803,150
2021-11-22	4.050	4.090	4.020	4.040	3.926	8,193,346
2021-11-19	4.070	4.080	3.990	4.050	3.935	9,002,199
2021-11-18	4.070	4.090	4.050	4.060	3.945	6,007,384
2021-11-17	4.100	4.100	4.040	4.070	3.955	6,811,028
2021-11-16	4.080	4.130	4.070	4.080	3.964	7,520,409
2021-11-15	4.090	4.100	4.020	4.080	3.964	5,678,023
2021-11-12	4.120	4.130	4.050	4.090	3.974	6,561,024
2021-11-11	4.030	4.130	4.010	4.120	4.003	11,201,951
2021-11-10	3.980	4.030	3.930	4.030	3.916	7,624,005
2021-11-09	3.980	3.990	3.960	3.980	3.867	5,470,945
2021-11-08	3.930	3.990	3.930	3.980	3.867	5,519,868

← NewerPage 20 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.