Ningbo Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.310 | 3.370 | 3.300 | 3.360 | 3.360 | 15,042,650 |
| 2026-10-16 | 3.280 | 3.350 | 3.270 | 3.330 | 3.330 | 19,913,700 |
| 2026-10-15 | 3.420 | 3.440 | 3.260 | 3.260 | 3.260 | 32,939,685 |
| 2026-10-14 | 3.440 | 3.500 | 3.420 | 3.450 | 3.450 | 17,620,476 |
| 2026-10-13 | 3.380 | 3.470 | 3.350 | 3.450 | 3.450 | 17,919,700 |
| 2026-10-12 | 3.440 | 3.490 | 3.370 | 3.390 | 3.390 | 16,909,000 |
| 2026-10-09 | 3.490 | 3.500 | 3.370 | 3.460 | 3.460 | 20,931,637 |
| 2026-10-08 | 3.410 | 3.510 | 3.400 | 3.470 | 3.470 | 24,279,328 |
| 2026-09-30 | 3.380 | 3.430 | 3.370 | 3.410 | 3.410 | 13,268,300 |
| 2026-09-29 | 3.380 | 3.410 | 3.360 | 3.380 | 3.380 | 11,291,030 |
| 2026-09-28 | 3.400 | 3.410 | 3.350 | 3.400 | 3.400 | 16,923,965 |
| 2026-09-24 | 3.350 | 3.400 | 3.330 | 3.390 | 3.390 | 18,036,165 |
| 2026-09-23 | 3.420 | 3.420 | 3.330 | 3.350 | 3.350 | 19,411,147 |
| 2026-09-22 | 3.500 | 3.500 | 3.380 | 3.420 | 3.420 | 32,528,101 |
| 2026-09-21 | 3.470 | 3.530 | 3.410 | 3.500 | 3.500 | 20,542,847 |
| 2026-09-18 | 3.540 | 3.550 | 3.430 | 3.470 | 3.470 | 38,351,758 |
| 2026-09-17 | 3.350 | 3.630 | 3.350 | 3.540 | 3.540 | 57,099,595 |
| 2026-09-16 | 3.450 | 3.540 | 3.350 | 3.390 | 3.390 | 46,008,100 |
| 2026-09-15 | 3.610 | 3.610 | 3.420 | 3.440 | 3.440 | 92,484,447 |
| 2026-09-14 | 3.450 | 3.760 | 3.440 | 3.600 | 3.600 | 112,631,808 |
| 2026-09-11 | 3.490 | 3.570 | 3.410 | 3.420 | 3.420 | 31,041,934 |
| 2026-09-10 | 3.570 | 3.620 | 3.500 | 3.520 | 3.520 | 35,952,320 |
| 2026-09-09 | 3.480 | 3.630 | 3.460 | 3.590 | 3.590 | 66,704,000 |
| 2026-09-08 | 3.430 | 3.500 | 3.400 | 3.470 | 3.470 | 28,523,010 |
| 2026-09-07 | 3.400 | 3.450 | 3.360 | 3.430 | 3.430 | 29,367,609 |
| 2026-09-04 | 3.340 | 3.400 | 3.300 | 3.370 | 3.370 | 26,405,700 |
| 2026-09-03 | 3.260 | 3.380 | 3.260 | 3.330 | 3.330 | 28,552,510 |
| 2026-09-02 | 3.370 | 3.380 | 3.260 | 3.270 | 3.270 | 17,682,157 |
| 2026-09-01 | 3.280 | 3.350 | 3.260 | 3.330 | 3.330 | 17,200,451 |
| 2026-08-31 | 3.310 | 3.320 | 3.260 | 3.280 | 3.280 | 16,456,000 |
| 2026-08-28 | 3.290 | 3.330 | 3.270 | 3.320 | 3.320 | 16,050,669 |
| 2026-08-27 | 3.300 | 3.320 | 3.260 | 3.290 | 3.290 | 13,189,600 |
| 2026-08-26 | 3.300 | 3.350 | 3.270 | 3.310 | 3.310 | 17,459,952 |
| 2026-08-25 | 3.210 | 3.320 | 3.210 | 3.310 | 3.310 | 23,463,545 |
| 2026-08-24 | 3.340 | 3.380 | 3.230 | 3.260 | 3.260 | 24,881,628 |
| 2026-08-21 | 3.290 | 3.360 | 3.250 | 3.340 | 3.340 | 30,959,701 |
| 2026-08-20 | 3.290 | 3.390 | 3.250 | 3.290 | 3.290 | 36,768,049 |
| 2026-08-19 | 3.260 | 3.540 | 3.240 | 3.360 | 3.360 | 50,706,450 |
| 2026-08-18 | 3.270 | 3.290 | 3.250 | 3.290 | 3.290 | 16,365,800 |
| 2026-08-17 | 3.210 | 3.280 | 3.200 | 3.270 | 3.270 | 17,859,587 |
| 2026-08-14 | 3.230 | 3.240 | 3.190 | 3.200 | 3.200 | 10,180,400 |
| 2026-08-13 | 3.270 | 3.270 | 3.220 | 3.230 | 3.230 | 12,546,500 |
| 2026-08-12 | 3.240 | 3.290 | 3.220 | 3.280 | 3.280 | 14,197,071 |
| 2026-08-11 | 3.260 | 3.270 | 3.220 | 3.240 | 3.240 | 10,078,300 |
| 2026-08-10 | 3.200 | 3.260 | 3.190 | 3.260 | 3.260 | 13,353,000 |
| 2026-08-07 | 3.240 | 3.240 | 3.180 | 3.210 | 3.210 | 10,787,500 |
| 2026-08-06 | 3.230 | 3.240 | 3.180 | 3.240 | 3.240 | 16,764,057 |
| 2026-08-05 | 3.230 | 3.270 | 3.200 | 3.250 | 3.250 | 13,801,367 |
| 2026-08-04 | 3.270 | 3.280 | 3.220 | 3.230 | 3.230 | 13,023,500 |
| 2026-08-03 | 3.210 | 3.270 | 3.210 | 3.260 | 3.260 | 13,600,911 |
| 2026-07-31 | 3.180 | 3.230 | 3.180 | 3.220 | 3.220 | 8,983,911 |
| 2026-07-30 | 3.190 | 3.250 | 3.180 | 3.190 | 3.190 | 12,819,400 |
| 2026-07-29 | 3.160 | 3.210 | 3.160 | 3.200 | 3.200 | 10,561,900 |
| 2026-07-28 | 3.160 | 3.190 | 3.140 | 3.160 | 3.160 | 10,200,489 |
| 2026-07-27 | 3.150 | 3.190 | 3.120 | 3.180 | 3.180 | 12,982,117 |
| 2026-07-24 | 3.170 | 3.270 | 3.140 | 3.150 | 3.150 | 20,607,093 |
| 2026-07-23 | 3.060 | 3.190 | 3.050 | 3.180 | 3.180 | 22,914,302 |
| 2026-07-22 | 3.050 | 3.100 | 3.040 | 3.070 | 3.070 | 10,436,884 |
| 2026-07-21 | 3.080 | 3.090 | 3.010 | 3.070 | 3.070 | 14,974,000 |
| 2026-07-20 | 3.100 | 3.150 | 3.050 | 3.070 | 3.070 | 17,225,800 |
Page 1 of 21 · 1,215 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.