Ningbo Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 4.000 | 4.000 | 3.940 | 3.950 | 3.838 | 6,173,250 |
| 2021-11-04 | 3.960 | 4.000 | 3.960 | 4.000 | 3.887 | 6,444,101 |
| 2021-11-03 | 3.920 | 4.000 | 3.920 | 3.960 | 3.848 | 6,654,835 |
| 2021-11-02 | 4.010 | 4.050 | 3.910 | 3.940 | 3.828 | 11,731,200 |
| 2021-11-01 | 4.050 | 4.050 | 3.980 | 4.000 | 3.887 | 10,105,301 |
| 2021-10-29 | 4.000 | 4.080 | 3.930 | 4.050 | 3.935 | 13,222,912 |
| 2021-10-28 | 4.110 | 4.160 | 3.980 | 4.010 | 3.896 | 15,211,123 |
| 2021-10-27 | 4.190 | 4.200 | 4.090 | 4.110 | 3.994 | 12,809,830 |
| 2021-10-26 | 4.280 | 4.280 | 4.170 | 4.190 | 4.071 | 11,789,098 |
| 2021-10-25 | 4.280 | 4.320 | 4.200 | 4.270 | 4.149 | 12,235,905 |
| 2021-10-22 | 4.400 | 4.430 | 4.280 | 4.280 | 4.159 | 16,673,500 |
| 2021-10-21 | 4.450 | 4.480 | 4.370 | 4.400 | 4.275 | 11,585,279 |
| 2021-10-20 | 4.510 | 4.510 | 4.410 | 4.440 | 4.314 | 10,272,923 |
| 2021-10-19 | 4.520 | 4.550 | 4.460 | 4.500 | 4.372 | 13,004,925 |
| 2021-10-18 | 4.400 | 4.540 | 4.390 | 4.520 | 4.392 | 16,263,570 |
| 2021-10-15 | 4.570 | 4.580 | 4.390 | 4.410 | 4.285 | 20,404,300 |
| 2021-10-14 | 4.570 | 4.620 | 4.490 | 4.560 | 4.431 | 12,329,344 |
← NewerPage 21 of 21 · 1,217 trading days
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.