Ningbo Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.100 | 4.250 | 4.010 | 4.220 | 4.220 | 105,288,966 |
| 2025-10-20 | 4.160 | 4.200 | 4.060 | 4.090 | 4.090 | 85,248,801 |
| 2025-10-17 | 4.140 | 4.310 | 4.100 | 4.100 | 4.100 | 131,920,540 |
| 2025-10-16 | 4.070 | 4.400 | 4.060 | 4.220 | 4.220 | 182,045,609 |
| 2025-10-15 | 4.170 | 4.200 | 4.050 | 4.070 | 4.070 | 153,703,551 |
| 2025-10-14 | 4.100 | 4.470 | 4.080 | 4.370 | 4.370 | 245,591,415 |
| 2025-10-13 | 3.830 | 4.160 | 3.780 | 4.060 | 4.060 | 108,221,424 |
| 2025-10-10 | 3.870 | 3.930 | 3.840 | 3.900 | 3.900 | 45,841,196 |
| 2025-10-09 | 3.850 | 3.890 | 3.820 | 3.880 | 3.880 | 44,137,015 |
| 2025-09-30 | 3.860 | 3.910 | 3.850 | 3.850 | 3.850 | 49,537,383 |
| 2025-09-29 | 3.960 | 3.970 | 3.850 | 3.880 | 3.880 | 79,984,912 |
| 2025-09-26 | 4.110 | 4.130 | 4.000 | 4.000 | 4.000 | 106,647,002 |
| 2025-09-25 | 4.290 | 4.380 | 4.130 | 4.150 | 4.150 | 184,204,909 |
| 2025-09-24 | 4.280 | 4.750 | 4.210 | 4.420 | 4.420 | 284,751,325 |
| 2025-09-23 | 3.980 | 4.420 | 3.940 | 4.420 | 4.420 | 219,456,711 |
| 2025-09-22 | 4.170 | 4.170 | 4.010 | 4.020 | 4.020 | 69,052,303 |
| 2025-09-19 | 3.930 | 4.280 | 3.930 | 4.060 | 4.060 | 87,594,292 |
| 2025-09-18 | 4.020 | 4.060 | 3.880 | 3.920 | 3.920 | 60,924,490 |
| 2025-09-17 | 4.100 | 4.180 | 3.970 | 4.050 | 4.050 | 85,266,349 |
| 2025-09-16 | 4.010 | 4.150 | 3.960 | 4.090 | 4.090 | 91,596,250 |
| 2025-09-15 | 3.940 | 4.060 | 3.920 | 4.030 | 4.030 | 64,759,250 |
| 2025-09-12 | 3.880 | 3.960 | 3.870 | 3.910 | 3.910 | 31,274,405 |
| 2025-09-11 | 3.850 | 3.890 | 3.820 | 3.890 | 3.890 | 21,459,576 |
| 2025-09-10 | 3.860 | 3.890 | 3.850 | 3.880 | 3.880 | 15,437,746 |
| 2025-09-09 | 3.900 | 3.930 | 3.860 | 3.870 | 3.870 | 32,053,351 |
| 2025-09-08 | 3.840 | 4.040 | 3.840 | 3.960 | 3.960 | 48,125,702 |
| 2025-09-05 | 3.820 | 3.850 | 3.750 | 3.850 | 3.850 | 21,191,900 |
| 2025-09-04 | 3.830 | 3.850 | 3.790 | 3.820 | 3.820 | 27,425,510 |
| 2025-09-03 | 3.930 | 3.960 | 3.840 | 3.840 | 3.840 | 40,012,200 |
| 2025-09-02 | 3.990 | 4.090 | 3.990 | 4.010 | 4.010 | 58,758,454 |
| 2025-09-01 | 3.900 | 3.920 | 3.850 | 3.910 | 3.910 | 16,660,174 |
| 2025-08-29 | 3.940 | 3.950 | 3.880 | 3.890 | 3.890 | 17,811,069 |
| 2025-08-28 | 3.960 | 3.990 | 3.830 | 3.910 | 3.910 | 32,659,570 |
| 2025-08-27 | 4.030 | 4.040 | 3.960 | 3.960 | 3.960 | 40,893,147 |
| 2025-08-26 | 4.040 | 4.050 | 4.010 | 4.040 | 4.040 | 24,659,350 |
| 2025-08-25 | 4.040 | 4.060 | 4.020 | 4.040 | 4.040 | 33,323,563 |
| 2025-08-22 | 4.040 | 4.060 | 4.000 | 4.040 | 4.040 | 30,687,700 |
| 2025-08-21 | 4.040 | 4.060 | 4.020 | 4.050 | 4.050 | 35,190,593 |
| 2025-08-20 | 4.010 | 4.030 | 3.980 | 4.030 | 4.030 | 26,537,565 |
| 2025-08-19 | 4.040 | 4.040 | 4.010 | 4.020 | 4.020 | 27,429,896 |
| 2025-08-18 | 4.040 | 4.050 | 4.010 | 4.040 | 4.040 | 36,454,360 |
| 2025-08-15 | 4.040 | 4.060 | 4.010 | 4.050 | 4.050 | 30,805,117 |
| 2025-08-14 | 4.120 | 4.150 | 4.030 | 4.040 | 4.040 | 52,690,100 |
| 2025-08-13 | 4.190 | 4.200 | 4.110 | 4.170 | 4.170 | 93,900,950 |
| 2025-08-12 | 4.120 | 4.400 | 4.100 | 4.310 | 4.310 | 152,457,996 |
| 2025-08-11 | 4.010 | 4.050 | 3.990 | 4.050 | 4.050 | 25,981,500 |
| 2025-08-08 | 4.010 | 4.040 | 4.000 | 4.010 | 4.010 | 23,544,846 |
| 2025-08-07 | 4.050 | 4.060 | 4.010 | 4.020 | 4.020 | 22,573,504 |
| 2025-08-06 | 4.040 | 4.050 | 3.990 | 4.040 | 4.040 | 24,654,778 |
| 2025-08-05 | 3.980 | 4.040 | 3.980 | 4.040 | 4.040 | 29,487,687 |
| 2025-08-04 | 3.960 | 3.990 | 3.910 | 3.980 | 3.980 | 25,920,263 |
| 2025-08-01 | 3.960 | 4.070 | 3.960 | 4.000 | 4.000 | 37,320,500 |
| 2025-07-31 | 4.040 | 4.040 | 3.940 | 3.940 | 3.940 | 42,903,698 |
| 2025-07-30 | 4.100 | 4.150 | 4.050 | 4.080 | 4.080 | 40,151,003 |
| 2025-07-29 | 4.130 | 4.130 | 4.020 | 4.090 | 4.090 | 41,143,100 |
| 2025-07-28 | 4.160 | 4.220 | 4.110 | 4.130 | 4.130 | 35,516,504 |
| 2025-07-25 | 4.280 | 4.280 | 4.160 | 4.180 | 4.180 | 50,143,213 |
| 2025-07-24 | 4.200 | 4.270 | 4.170 | 4.260 | 4.260 | 58,250,110 |
| 2025-07-23 | 4.200 | 4.280 | 4.160 | 4.180 | 4.180 | 50,265,205 |
| 2025-07-22 | 4.250 | 4.260 | 4.160 | 4.220 | 4.220 | 60,816,107 |
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.