Ningbo Marine Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.930	2.980	2.930	2.980	2.980	13,680,232
2024-10-24	2.950	2.960	2.910	2.930	2.930	7,303,050
2024-10-23	2.950	2.980	2.940	2.960	2.960	13,107,610
2024-10-22	2.920	2.950	2.910	2.940	2.940	9,086,408
2024-10-21	2.940	2.950	2.920	2.930	2.930	10,117,029
2024-10-18	2.890	2.950	2.860	2.930	2.930	12,147,224
2024-10-17	2.940	2.950	2.890	2.890	2.890	8,742,780
2024-10-16	2.930	2.960	2.910	2.930	2.930	7,569,001
2024-10-15	2.940	3.000	2.920	2.940	2.940	12,168,869
2024-10-14	2.930	2.960	2.900	2.950	2.950	10,469,568
2024-10-11	2.980	2.990	2.900	2.920	2.920	12,095,148
2024-10-10	2.920	3.000	2.900	3.000	3.000	16,446,523
2024-10-09	3.160	3.160	2.920	2.920	2.920	28,240,107
2024-10-08	3.350	3.370	3.040	3.160	3.160	50,982,879
2024-09-30	2.950	3.100	2.880	3.070	3.070	42,484,392
2024-09-27	2.800	2.860	2.780	2.860	2.860	15,003,800
2024-09-26	2.690	2.770	2.680	2.770	2.770	12,651,052
2024-09-25	2.680	2.740	2.680	2.690	2.690	13,115,301
2024-09-24	2.580	2.660	2.570	2.660	2.660	12,524,300
2024-09-23	2.620	2.630	2.570	2.580	2.580	8,368,400
2024-09-20	2.630	2.740	2.570	2.620	2.620	21,718,402
2024-09-19	2.540	2.660	2.530	2.650	2.650	11,936,660
2024-09-18	2.540	2.550	2.490	2.530	2.530	4,030,689
2024-09-13	2.540	2.560	2.520	2.540	2.540	4,644,989
2024-09-12	2.510	2.550	2.510	2.530	2.530	3,403,900
2024-09-11	2.570	2.580	2.500	2.520	2.520	8,981,801
2024-09-10	2.570	2.600	2.540	2.580	2.580	6,752,871
2024-09-09	2.630	2.630	2.530	2.580	2.580	11,162,743
2024-09-06	2.640	2.650	2.620	2.620	2.620	3,022,600
2024-09-05	2.610	2.640	2.610	2.630	2.630	2,121,989
2024-09-04	2.610	2.630	2.610	2.610	2.610	2,442,700
2024-09-03	2.620	2.640	2.610	2.630	2.630	3,084,792
2024-09-02	2.640	2.670	2.610	2.620	2.620	4,185,721
2024-08-30	2.610	2.670	2.610	2.640	2.640	5,873,600
2024-08-29	2.630	2.630	2.600	2.620	2.620	5,681,000
2024-08-28	2.650	2.680	2.630	2.640	2.640	3,218,032
2024-08-27	2.650	2.690	2.650	2.660	2.660	2,931,200
2024-08-26	2.630	2.670	2.620	2.650	2.650	3,450,500
2024-08-23	2.650	2.660	2.620	2.640	2.640	3,964,800
2024-08-22	2.670	2.690	2.650	2.660	2.660	3,548,600
2024-08-21	2.690	2.700	2.660	2.670	2.670	3,227,800
2024-08-20	2.750	2.750	2.690	2.700	2.700	3,941,300
2024-08-19	2.750	2.780	2.740	2.750	2.750	2,843,040
2024-08-16	2.770	2.790	2.740	2.750	2.750	3,328,200
2024-08-15	2.760	2.790	2.750	2.780	2.780	3,600,340
2024-08-14	2.800	2.800	2.760	2.770	2.770	3,427,450
2024-08-13	2.770	2.800	2.760	2.790	2.790	3,384,950
2024-08-12	2.770	2.800	2.750	2.780	2.780	4,483,529
2024-08-09	2.780	2.800	2.770	2.780	2.780	2,949,060
2024-08-08	2.770	2.790	2.760	2.780	2.780	3,112,000
2024-08-07	2.770	2.800	2.760	2.780	2.780	4,045,600
2024-08-06	2.780	2.810	2.760	2.770	2.770	6,272,610
2024-08-05	2.800	2.830	2.770	2.780	2.780	4,930,646
2024-08-02	2.820	2.830	2.790	2.800	2.800	3,420,900
2024-08-01	2.820	2.850	2.810	2.820	2.820	4,254,800
2024-07-31	2.780	2.840	2.760	2.830	2.830	7,978,650
2024-07-30	2.740	2.780	2.740	2.780	2.780	4,021,692
2024-07-29	2.750	2.760	2.720	2.750	2.750	4,016,500
2024-07-26	2.720	2.740	2.710	2.740	2.740	3,932,020
2024-07-25	2.680	2.720	2.670	2.720	2.720	3,949,821

← NewerPage 9 of 21 · 1,216 trading daysOlder →

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.