Ningbo Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.630 | 3.760 | 3.630 | 3.720 | 3.720 | 36,590,777 |
| 2026-01-14 | 3.690 | 3.720 | 3.620 | 3.670 | 3.670 | 31,538,438 |
| 2026-01-13 | 3.660 | 3.740 | 3.610 | 3.710 | 3.710 | 40,347,261 |
| 2026-01-12 | 3.630 | 3.670 | 3.600 | 3.660 | 3.660 | 29,153,010 |
| 2026-01-09 | 3.580 | 3.610 | 3.570 | 3.600 | 3.600 | 17,282,190 |
| 2026-01-08 | 3.560 | 3.590 | 3.550 | 3.580 | 3.580 | 12,997,533 |
| 2026-01-07 | 3.620 | 3.620 | 3.560 | 3.570 | 3.570 | 14,918,015 |
| 2026-01-06 | 3.540 | 3.600 | 3.530 | 3.600 | 3.600 | 16,291,800 |
| 2026-01-05 | 3.530 | 3.550 | 3.510 | 3.550 | 3.550 | 10,333,050 |
| 2025-12-31 | 3.530 | 3.540 | 3.500 | 3.520 | 3.520 | 11,177,462 |
| 2025-12-30 | 3.560 | 3.560 | 3.510 | 3.520 | 3.520 | 12,847,300 |
| 2025-12-29 | 3.560 | 3.590 | 3.550 | 3.550 | 3.550 | 13,217,600 |
| 2025-12-26 | 3.590 | 3.610 | 3.560 | 3.580 | 3.580 | 14,408,240 |
| 2025-12-25 | 3.580 | 3.630 | 3.580 | 3.600 | 3.600 | 18,247,575 |
| 2025-12-24 | 3.560 | 3.590 | 3.530 | 3.570 | 3.570 | 16,235,145 |
| 2025-12-23 | 3.680 | 3.680 | 3.570 | 3.580 | 3.580 | 49,099,380 |
| 2025-12-22 | 3.590 | 3.870 | 3.570 | 3.750 | 3.750 | 48,858,244 |
| 2025-12-19 | 3.480 | 3.570 | 3.470 | 3.570 | 3.570 | 22,591,482 |
| 2025-12-18 | 3.500 | 3.530 | 3.470 | 3.480 | 3.480 | 14,021,000 |
| 2025-12-17 | 3.470 | 3.510 | 3.430 | 3.510 | 3.510 | 20,680,366 |
| 2025-12-16 | 3.560 | 3.570 | 3.490 | 3.490 | 3.490 | 18,564,975 |
| 2025-12-15 | 3.520 | 3.590 | 3.500 | 3.560 | 3.560 | 15,077,861 |
| 2025-12-12 | 3.570 | 3.590 | 3.550 | 3.550 | 3.550 | 14,225,800 |
| 2025-12-11 | 3.700 | 3.700 | 3.580 | 3.580 | 3.580 | 28,676,400 |
| 2025-12-10 | 3.690 | 3.720 | 3.660 | 3.690 | 3.690 | 17,991,573 |
| 2025-12-09 | 3.710 | 3.740 | 3.680 | 3.700 | 3.700 | 14,946,851 |
| 2025-12-08 | 3.710 | 3.750 | 3.700 | 3.730 | 3.730 | 16,324,200 |
| 2025-12-05 | 3.690 | 3.710 | 3.640 | 3.710 | 3.710 | 15,376,200 |
| 2025-12-04 | 3.730 | 3.760 | 3.670 | 3.680 | 3.680 | 17,067,593 |
| 2025-12-03 | 3.740 | 3.750 | 3.700 | 3.720 | 3.720 | 13,594,846 |
| 2025-12-02 | 3.770 | 3.770 | 3.710 | 3.740 | 3.740 | 15,777,946 |
| 2025-12-01 | 3.740 | 3.790 | 3.730 | 3.780 | 3.780 | 20,428,498 |
| 2025-11-28 | 3.690 | 3.770 | 3.660 | 3.760 | 3.760 | 25,331,000 |
| 2025-11-27 | 3.680 | 3.710 | 3.650 | 3.680 | 3.680 | 17,536,650 |
| 2025-11-26 | 3.700 | 3.740 | 3.680 | 3.690 | 3.690 | 21,299,900 |
| 2025-11-25 | 3.690 | 3.750 | 3.650 | 3.720 | 3.720 | 25,090,051 |
| 2025-11-24 | 3.650 | 3.700 | 3.620 | 3.680 | 3.680 | 25,225,200 |
| 2025-11-21 | 3.820 | 3.820 | 3.640 | 3.640 | 3.640 | 45,886,852 |
| 2025-11-20 | 3.870 | 3.900 | 3.820 | 3.830 | 3.830 | 29,956,700 |
| 2025-11-19 | 3.980 | 4.010 | 3.850 | 3.870 | 3.870 | 54,071,150 |
| 2025-11-18 | 4.130 | 4.160 | 3.960 | 3.990 | 3.990 | 82,829,400 |
| 2025-11-17 | 4.160 | 4.260 | 4.150 | 4.180 | 4.180 | 58,178,550 |
| 2025-11-14 | 4.050 | 4.170 | 4.040 | 4.160 | 4.160 | 74,815,204 |
| 2025-11-13 | 4.050 | 4.070 | 4.020 | 4.040 | 4.040 | 28,820,303 |
| 2025-11-12 | 4.090 | 4.140 | 4.030 | 4.050 | 4.050 | 34,704,207 |
| 2025-11-11 | 4.090 | 4.130 | 4.070 | 4.100 | 4.100 | 27,965,736 |
| 2025-11-10 | 4.080 | 4.120 | 4.040 | 4.100 | 4.100 | 32,737,398 |
| 2025-11-07 | 4.130 | 4.150 | 4.080 | 4.080 | 4.080 | 35,527,170 |
| 2025-11-06 | 4.200 | 4.220 | 4.110 | 4.120 | 4.120 | 50,849,518 |
| 2025-11-05 | 4.120 | 4.240 | 4.100 | 4.200 | 4.200 | 56,026,370 |
| 2025-11-04 | 4.190 | 4.220 | 4.120 | 4.150 | 4.150 | 39,867,392 |
| 2025-11-03 | 4.150 | 4.220 | 4.130 | 4.210 | 4.210 | 54,215,468 |
| 2025-10-31 | 4.170 | 4.220 | 4.110 | 4.180 | 4.180 | 73,763,706 |
| 2025-10-30 | 4.160 | 4.280 | 4.130 | 4.140 | 4.140 | 107,521,648 |
| 2025-10-29 | 4.070 | 4.180 | 3.980 | 4.180 | 4.180 | 97,909,507 |
| 2025-10-28 | 4.080 | 4.160 | 4.060 | 4.100 | 4.100 | 60,257,273 |
| 2025-10-27 | 4.080 | 4.160 | 4.020 | 4.080 | 4.080 | 80,981,274 |
| 2025-10-24 | 4.090 | 4.190 | 4.020 | 4.040 | 4.040 | 73,321,202 |
| 2025-10-23 | 4.110 | 4.190 | 4.040 | 4.100 | 4.100 | 75,024,400 |
| 2025-10-22 | 4.230 | 4.250 | 4.100 | 4.130 | 4.130 | 56,506,165 |
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.