Ningbo Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 2.930 | 2.950 | 2.910 | 2.930 | 2.930 | 5,156,701 |
| 2025-01-16 | 2.900 | 2.970 | 2.900 | 2.940 | 2.940 | 10,960,391 |
| 2025-01-15 | 2.910 | 2.920 | 2.880 | 2.890 | 2.890 | 6,511,461 |
| 2025-01-14 | 2.860 | 2.920 | 2.850 | 2.920 | 2.920 | 9,629,871 |
| 2025-01-13 | 2.820 | 2.870 | 2.820 | 2.860 | 2.860 | 4,981,300 |
| 2025-01-10 | 2.890 | 2.900 | 2.830 | 2.830 | 2.830 | 7,138,569 |
| 2025-01-09 | 2.930 | 2.930 | 2.880 | 2.900 | 2.900 | 8,602,301 |
| 2025-01-08 | 2.890 | 2.960 | 2.870 | 2.940 | 2.940 | 10,572,018 |
| 2025-01-07 | 2.880 | 2.910 | 2.850 | 2.910 | 2.910 | 7,902,350 |
| 2025-01-06 | 2.880 | 2.920 | 2.790 | 2.900 | 2.900 | 10,614,002 |
| 2025-01-03 | 2.970 | 2.970 | 2.860 | 2.870 | 2.870 | 15,990,860 |
| 2025-01-02 | 3.030 | 3.080 | 2.930 | 2.950 | 2.950 | 18,833,784 |
| 2024-12-31 | 3.040 | 3.090 | 3.030 | 3.030 | 3.030 | 11,511,451 |
| 2024-12-30 | 3.060 | 3.070 | 3.010 | 3.040 | 3.040 | 10,672,359 |
| 2024-12-27 | 2.990 | 3.100 | 2.980 | 3.080 | 3.080 | 13,554,401 |
| 2024-12-26 | 3.040 | 3.070 | 2.990 | 3.000 | 3.000 | 12,426,500 |
| 2024-12-25 | 3.110 | 3.110 | 3.010 | 3.050 | 3.050 | 11,497,699 |
| 2024-12-24 | 3.080 | 3.120 | 3.060 | 3.110 | 3.110 | 10,976,800 |
| 2024-12-23 | 3.190 | 3.200 | 3.070 | 3.080 | 3.080 | 15,985,700 |
| 2024-12-20 | 3.220 | 3.230 | 3.180 | 3.180 | 3.180 | 13,052,300 |
| 2024-12-19 | 3.250 | 3.270 | 3.180 | 3.220 | 3.220 | 16,812,461 |
| 2024-12-18 | 3.290 | 3.320 | 3.250 | 3.270 | 3.270 | 16,663,912 |
| 2024-12-17 | 3.390 | 3.420 | 3.250 | 3.260 | 3.260 | 22,740,120 |
| 2024-12-16 | 3.340 | 3.410 | 3.320 | 3.370 | 3.370 | 18,506,384 |
| 2024-12-13 | 3.400 | 3.400 | 3.310 | 3.330 | 3.330 | 18,903,200 |
| 2024-12-12 | 3.350 | 3.410 | 3.330 | 3.400 | 3.400 | 21,818,774 |
| 2024-12-11 | 3.270 | 3.360 | 3.250 | 3.360 | 3.360 | 29,962,510 |
| 2024-12-10 | 3.360 | 3.380 | 3.250 | 3.260 | 3.260 | 21,553,901 |
| 2024-12-09 | 3.310 | 3.340 | 3.240 | 3.280 | 3.280 | 19,609,602 |
| 2024-12-06 | 3.250 | 3.320 | 3.240 | 3.320 | 3.320 | 25,953,521 |
| 2024-12-05 | 3.230 | 3.250 | 3.210 | 3.220 | 3.220 | 10,978,252 |
| 2024-12-04 | 3.270 | 3.280 | 3.210 | 3.230 | 3.230 | 15,240,015 |
| 2024-12-03 | 3.270 | 3.290 | 3.230 | 3.280 | 3.280 | 15,248,001 |
| 2024-12-02 | 3.200 | 3.280 | 3.190 | 3.270 | 3.270 | 20,937,350 |
| 2024-11-29 | 3.200 | 3.220 | 3.160 | 3.190 | 3.190 | 12,911,194 |
| 2024-11-28 | 3.170 | 3.220 | 3.160 | 3.200 | 3.200 | 21,589,134 |
| 2024-11-27 | 3.180 | 3.180 | 3.070 | 3.170 | 3.170 | 18,419,601 |
| 2024-11-26 | 3.160 | 3.180 | 3.140 | 3.160 | 3.160 | 15,905,720 |
| 2024-11-25 | 3.110 | 3.180 | 3.070 | 3.140 | 3.140 | 14,391,341 |
| 2024-11-22 | 3.170 | 3.190 | 3.080 | 3.100 | 3.100 | 16,799,034 |
| 2024-11-21 | 3.180 | 3.200 | 3.140 | 3.170 | 3.170 | 9,266,152 |
| 2024-11-20 | 3.130 | 3.200 | 3.120 | 3.190 | 3.190 | 18,277,520 |
| 2024-11-19 | 3.120 | 3.140 | 3.070 | 3.140 | 3.140 | 14,786,090 |
| 2024-11-18 | 3.110 | 3.170 | 3.100 | 3.120 | 3.120 | 19,038,740 |
| 2024-11-15 | 3.100 | 3.160 | 3.080 | 3.080 | 3.080 | 12,548,140 |
| 2024-11-14 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 14,418,500 |
| 2024-11-13 | 3.150 | 3.210 | 3.130 | 3.170 | 3.170 | 16,969,751 |
| 2024-11-12 | 3.190 | 3.240 | 3.150 | 3.170 | 3.170 | 23,653,700 |
| 2024-11-11 | 3.170 | 3.210 | 3.160 | 3.190 | 3.190 | 15,651,460 |
| 2024-11-08 | 3.250 | 3.280 | 3.150 | 3.190 | 3.190 | 25,830,460 |
| 2024-11-07 | 3.120 | 3.260 | 3.110 | 3.240 | 3.240 | 29,267,916 |
| 2024-11-06 | 3.130 | 3.160 | 3.100 | 3.150 | 3.150 | 23,137,309 |
| 2024-11-05 | 3.080 | 3.150 | 3.060 | 3.140 | 3.140 | 19,638,960 |
| 2024-11-04 | 3.100 | 3.120 | 3.040 | 3.080 | 3.080 | 16,123,800 |
| 2024-11-01 | 3.050 | 3.140 | 3.010 | 3.090 | 3.090 | 29,704,400 |
| 2024-10-31 | 3.000 | 3.070 | 3.000 | 3.050 | 3.050 | 16,889,205 |
| 2024-10-30 | 2.960 | 3.030 | 2.960 | 3.010 | 3.010 | 11,031,616 |
| 2024-10-29 | 3.080 | 3.080 | 2.980 | 2.980 | 2.980 | 18,196,067 |
| 2024-10-28 | 2.980 | 3.090 | 2.970 | 3.090 | 3.090 | 21,442,675 |
| 2024-10-25 | 2.930 | 2.980 | 2.930 | 2.980 | 2.980 | 13,680,232 |
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.