Ningbo Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.290 | 4.300 | 4.250 | 4.270 | 4.270 | 50,272,757 |
| 2025-07-18 | 4.310 | 4.350 | 4.280 | 4.300 | 4.300 | 34,377,758 |
| 2025-07-17 | 4.350 | 4.350 | 4.280 | 4.310 | 4.310 | 56,925,062 |
| 2025-07-16 | 4.410 | 4.470 | 4.340 | 4.360 | 4.360 | 85,339,620 |
| 2025-07-15 | 4.330 | 4.580 | 4.260 | 4.520 | 4.520 | 126,103,423 |
| 2025-07-14 | 4.360 | 4.430 | 4.350 | 4.380 | 4.380 | 55,956,348 |
| 2025-07-11 | 4.360 | 4.420 | 4.300 | 4.370 | 4.370 | 64,754,406 |
| 2025-07-10 | 4.470 | 4.490 | 4.360 | 4.400 | 4.400 | 77,311,900 |
| 2025-07-09 | 4.530 | 4.620 | 4.490 | 4.510 | 4.510 | 102,136,679 |
| 2025-07-08 | 4.650 | 4.780 | 4.580 | 4.650 | 4.650 | 118,687,161 |
| 2025-07-07 | 4.450 | 4.610 | 4.410 | 4.550 | 4.550 | 84,557,260 |
| 2025-07-04 | 4.650 | 4.790 | 4.560 | 4.570 | 4.570 | 119,772,700 |
| 2025-07-03 | 4.750 | 4.780 | 4.610 | 4.710 | 4.710 | 148,882,368 |
| 2025-07-02 | 4.770 | 5.100 | 4.640 | 4.900 | 4.900 | 262,278,585 |
| 2025-07-01 | 4.500 | 4.880 | 4.400 | 4.720 | 4.720 | 210,554,362 |
| 2025-06-30 | 4.420 | 4.570 | 4.370 | 4.560 | 4.560 | 141,425,709 |
| 2025-06-27 | 4.460 | 4.520 | 4.340 | 4.480 | 4.480 | 155,701,995 |
| 2025-06-26 | 4.330 | 4.780 | 4.280 | 4.640 | 4.640 | 242,446,597 |
| 2025-06-25 | 4.550 | 4.690 | 4.420 | 4.430 | 4.430 | 261,486,639 |
| 2025-06-24 | 4.760 | 5.160 | 4.570 | 4.910 | 4.910 | 365,399,736 |
| 2025-06-23 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 15,382,795 |
| 2025-06-20 | 3.930 | 4.360 | 3.810 | 4.360 | 4.360 | 170,900,491 |
| 2025-06-19 | 4.100 | 4.180 | 3.920 | 3.960 | 3.960 | 141,471,154 |
| 2025-06-18 | 4.420 | 4.560 | 4.200 | 4.220 | 4.220 | 176,619,404 |
| 2025-06-17 | 4.160 | 4.660 | 4.000 | 4.520 | 4.520 | 264,885,642 |
| 2025-06-16 | 4.110 | 4.360 | 3.950 | 4.250 | 4.250 | 158,762,326 |
| 2025-06-13 | 4.050 | 4.380 | 4.050 | 4.160 | 4.160 | 205,955,746 |
| 2025-06-12 | 4.150 | 4.200 | 4.010 | 4.110 | 4.110 | 181,396,657 |
| 2025-06-11 | 4.270 | 4.580 | 4.180 | 4.360 | 4.360 | 327,811,633 |
| 2025-06-10 | 3.790 | 4.160 | 3.730 | 4.160 | 4.160 | 202,005,188 |
| 2025-06-09 | 3.730 | 3.780 | 3.710 | 3.780 | 3.780 | 69,237,187 |
| 2025-06-06 | 3.760 | 3.820 | 3.720 | 3.730 | 3.730 | 72,499,736 |
| 2025-06-05 | 3.810 | 3.840 | 3.740 | 3.770 | 3.770 | 73,086,020 |
| 2025-06-04 | 3.750 | 3.850 | 3.650 | 3.850 | 3.850 | 103,528,665 |
| 2025-06-03 | 3.750 | 3.840 | 3.650 | 3.740 | 3.740 | 82,355,725 |
| 2025-05-30 | 3.880 | 4.070 | 3.830 | 3.840 | 3.840 | 103,210,984 |
| 2025-05-29 | 3.800 | 4.100 | 3.780 | 3.970 | 3.970 | 157,658,267 |
| 2025-05-28 | 3.850 | 3.930 | 3.780 | 3.800 | 3.800 | 99,729,129 |
| 2025-05-27 | 3.730 | 3.970 | 3.700 | 3.950 | 3.950 | 142,965,145 |
| 2025-05-26 | 3.780 | 3.840 | 3.720 | 3.750 | 3.750 | 95,564,073 |
| 2025-05-23 | 3.940 | 4.020 | 3.770 | 3.820 | 3.820 | 142,026,803 |
| 2025-05-22 | 4.050 | 4.510 | 3.960 | 4.190 | 4.190 | 266,733,935 |
| 2025-05-21 | 4.300 | 4.870 | 4.090 | 4.400 | 4.400 | 289,319,908 |
| 2025-05-20 | 5.420 | 5.420 | 4.450 | 4.530 | 4.530 | 383,595,835 |
| 2025-05-19 | 4.600 | 4.930 | 4.480 | 4.930 | 4.930 | 176,634,014 |
| 2025-05-16 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 177,204,244 |
| 2025-05-15 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 18,318,058 |
| 2025-05-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 24,311,939 |
| 2025-05-13 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 38,768,233 |
| 2025-05-12 | 2.990 | 3.120 | 2.960 | 3.050 | 3.050 | 39,500,810 |
| 2025-05-09 | 3.020 | 3.030 | 2.970 | 2.970 | 2.970 | 22,276,332 |
| 2025-05-08 | 2.990 | 3.040 | 2.970 | 3.030 | 3.030 | 34,923,300 |
| 2025-05-07 | 2.920 | 3.010 | 2.910 | 2.960 | 2.960 | 27,870,000 |
| 2025-05-06 | 2.840 | 2.910 | 2.840 | 2.910 | 2.910 | 15,609,101 |
| 2025-04-30 | 2.840 | 2.870 | 2.830 | 2.840 | 2.840 | 12,622,704 |
| 2025-04-29 | 2.860 | 2.900 | 2.830 | 2.840 | 2.840 | 15,963,400 |
| 2025-04-28 | 2.940 | 2.940 | 2.840 | 2.850 | 2.850 | 31,931,001 |
| 2025-04-25 | 2.930 | 2.990 | 2.920 | 2.950 | 2.950 | 19,589,910 |
| 2025-04-24 | 2.960 | 2.980 | 2.920 | 2.930 | 2.930 | 24,255,000 |
| 2025-04-23 | 2.970 | 3.010 | 2.940 | 2.960 | 2.960 | 28,677,939 |
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.