Ningbo Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.620 | 3.640 | 3.600 | 3.640 | 3.640 | 12,166,414 |
| 2026-04-17 | 3.650 | 3.650 | 3.590 | 3.610 | 3.610 | 19,557,500 |
| 2026-04-16 | 3.630 | 3.670 | 3.600 | 3.660 | 3.660 | 17,696,787 |
| 2026-04-15 | 3.670 | 3.670 | 3.610 | 3.630 | 3.630 | 16,086,100 |
| 2026-04-14 | 3.680 | 3.710 | 3.610 | 3.650 | 3.650 | 20,956,690 |
| 2026-04-13 | 3.730 | 3.730 | 3.640 | 3.680 | 3.680 | 25,762,045 |
| 2026-04-10 | 3.850 | 3.870 | 3.730 | 3.750 | 3.750 | 31,706,202 |
| 2026-04-09 | 3.920 | 3.920 | 3.820 | 3.830 | 3.830 | 28,555,910 |
| 2026-04-08 | 3.960 | 3.990 | 3.910 | 3.950 | 3.950 | 35,749,322 |
| 2026-04-07 | 3.790 | 3.930 | 3.740 | 3.930 | 3.930 | 29,518,300 |
| 2026-04-03 | 3.940 | 3.980 | 3.790 | 3.810 | 3.810 | 32,458,952 |
| 2026-04-02 | 3.890 | 3.980 | 3.840 | 3.940 | 3.940 | 33,214,113 |
| 2026-04-01 | 3.840 | 3.940 | 3.830 | 3.920 | 3.920 | 23,534,460 |
| 2026-03-31 | 3.870 | 3.920 | 3.800 | 3.810 | 3.810 | 20,206,400 |
| 2026-03-30 | 3.860 | 3.900 | 3.790 | 3.890 | 3.890 | 19,622,393 |
| 2026-03-27 | 3.850 | 3.910 | 3.850 | 3.900 | 3.900 | 23,333,885 |
| 2026-03-26 | 3.940 | 4.000 | 3.880 | 3.890 | 3.890 | 32,127,969 |
| 2026-03-25 | 3.810 | 3.960 | 3.750 | 3.940 | 3.940 | 49,276,067 |
| 2026-03-24 | 3.600 | 3.820 | 3.580 | 3.810 | 3.810 | 57,233,746 |
| 2026-03-23 | 3.700 | 3.700 | 3.500 | 3.530 | 3.530 | 36,159,201 |
| 2026-03-20 | 3.800 | 3.840 | 3.720 | 3.730 | 3.730 | 31,742,183 |
| 2026-03-19 | 3.880 | 3.900 | 3.810 | 3.820 | 3.820 | 28,782,496 |
| 2026-03-18 | 3.890 | 3.960 | 3.850 | 3.920 | 3.920 | 29,685,982 |
| 2026-03-17 | 3.940 | 3.980 | 3.900 | 3.900 | 3.900 | 39,245,395 |
| 2026-03-16 | 3.880 | 4.000 | 3.880 | 3.970 | 3.970 | 52,326,377 |
| 2026-03-13 | 3.910 | 3.970 | 3.870 | 3.880 | 3.880 | 42,774,933 |
| 2026-03-12 | 3.940 | 3.980 | 3.900 | 3.930 | 3.930 | 40,064,202 |
| 2026-03-11 | 3.980 | 4.000 | 3.890 | 3.950 | 3.950 | 52,773,740 |
| 2026-03-10 | 3.920 | 4.060 | 3.900 | 3.980 | 3.980 | 69,525,075 |
| 2026-03-09 | 4.200 | 4.250 | 3.940 | 3.950 | 3.950 | 94,114,874 |
| 2026-03-06 | 4.000 | 4.090 | 3.910 | 4.050 | 4.050 | 91,528,759 |
| 2026-03-05 | 4.100 | 4.230 | 4.010 | 4.060 | 4.060 | 115,128,344 |
| 2026-03-04 | 4.630 | 4.630 | 4.180 | 4.240 | 4.240 | 195,087,156 |
| 2026-03-03 | 4.350 | 4.640 | 4.300 | 4.640 | 4.640 | 149,634,090 |
| 2026-03-02 | 4.290 | 4.320 | 4.050 | 4.220 | 4.220 | 178,853,568 |
| 2026-02-27 | 3.910 | 3.990 | 3.910 | 3.970 | 3.970 | 29,504,637 |
| 2026-02-26 | 3.850 | 4.000 | 3.850 | 3.940 | 3.940 | 42,229,353 |
| 2026-02-25 | 3.890 | 4.050 | 3.850 | 3.930 | 3.930 | 71,736,832 |
| 2026-02-24 | 3.740 | 3.900 | 3.740 | 3.880 | 3.880 | 62,813,789 |
| 2026-02-13 | 3.730 | 3.750 | 3.660 | 3.680 | 3.680 | 19,589,426 |
| 2026-02-12 | 3.770 | 3.820 | 3.750 | 3.750 | 3.750 | 20,441,681 |
| 2026-02-11 | 3.760 | 3.810 | 3.760 | 3.780 | 3.780 | 14,568,800 |
| 2026-02-10 | 3.770 | 3.820 | 3.740 | 3.770 | 3.770 | 17,348,626 |
| 2026-02-09 | 3.750 | 3.790 | 3.720 | 3.780 | 3.780 | 27,683,400 |
| 2026-02-06 | 3.690 | 3.820 | 3.650 | 3.760 | 3.760 | 34,375,427 |
| 2026-02-05 | 3.700 | 3.760 | 3.680 | 3.710 | 3.710 | 28,754,500 |
| 2026-02-04 | 3.630 | 3.720 | 3.620 | 3.710 | 3.710 | 29,056,300 |
| 2026-02-03 | 3.620 | 3.680 | 3.610 | 3.650 | 3.650 | 26,056,500 |
| 2026-02-02 | 3.740 | 3.770 | 3.650 | 3.650 | 3.650 | 39,613,033 |
| 2026-01-30 | 3.800 | 3.900 | 3.720 | 3.800 | 3.800 | 51,429,609 |
| 2026-01-29 | 3.850 | 4.020 | 3.760 | 3.850 | 3.850 | 69,423,820 |
| 2026-01-28 | 3.770 | 3.910 | 3.770 | 3.840 | 3.840 | 63,513,382 |
| 2026-01-27 | 3.830 | 3.890 | 3.740 | 3.760 | 3.760 | 54,183,145 |
| 2026-01-26 | 3.730 | 3.830 | 3.700 | 3.800 | 3.800 | 55,587,780 |
| 2026-01-23 | 3.710 | 3.740 | 3.690 | 3.740 | 3.740 | 27,049,731 |
| 2026-01-22 | 3.650 | 3.710 | 3.650 | 3.700 | 3.700 | 25,416,404 |
| 2026-01-21 | 3.670 | 3.680 | 3.630 | 3.650 | 3.650 | 17,454,301 |
| 2026-01-20 | 3.670 | 3.700 | 3.650 | 3.690 | 3.690 | 22,713,953 |
| 2026-01-19 | 3.650 | 3.730 | 3.630 | 3.700 | 3.700 | 27,402,224 |
| 2026-01-16 | 3.700 | 3.730 | 3.630 | 3.690 | 3.690 | 34,598,024 |
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.