Ningbo Shanshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.430	10.630	10.420	10.560	10.560	16,926,119
2026-10-19	10.520	10.680	10.320	10.500	10.500	25,694,558
2026-10-16	10.880	10.950	10.560	10.650	10.650	27,357,136
2026-10-15	10.720	10.980	10.670	10.780	10.780	37,280,093
2026-10-14	11.300	11.470	11.150	11.170	11.170	29,252,224
2026-10-13	11.610	11.630	11.270	11.360	11.360	48,470,832
2026-10-12	11.810	12.180	11.700	11.820	11.820	48,477,770
2026-10-09	11.750	12.150	11.670	11.990	11.990	74,884,986
2026-10-08	11.520	11.940	11.520	11.870	11.870	65,973,233
2026-09-30	11.500	11.730	11.410	11.510	11.510	36,115,014
2026-09-29	11.280	11.820	11.230	11.580	11.580	52,479,579
2026-09-28	11.430	11.450	11.150	11.190	11.190	31,001,686
2026-09-24	11.830	11.900	11.500	11.540	11.540	48,154,690
2026-09-23	11.450	12.360	11.370	11.920	11.920	96,379,537
2026-09-22	11.260	11.480	11.240	11.260	11.260	32,599,667
2026-09-21	11.180	11.260	11.150	11.210	11.210	21,404,803
2026-09-18	11.070	11.190	11.050	11.180	11.180	25,520,882
2026-09-17	11.130	11.220	11.010	11.020	11.020	22,438,426
2026-09-16	11.130	11.260	10.920	11.190	11.190	32,530,119
2026-09-15	11.120	11.300	11.120	11.190	11.190	20,829,904
2026-09-14	11.080	11.270	11.070	11.180	11.180	16,076,422
2026-09-11	11.360	11.390	11.050	11.170	11.170	32,665,512
2026-09-10	11.530	11.530	11.360	11.450	11.450	18,835,895
2026-09-09	11.580	11.610	11.500	11.550	11.550	20,692,737
2026-09-08	11.560	11.640	11.500	11.620	11.620	20,793,007
2026-09-07	11.550	11.600	11.480	11.550	11.550	20,245,582
2026-09-04	11.720	11.760	11.510	11.550	11.550	30,126,983
2026-09-03	11.680	11.780	11.620	11.670	11.670	19,694,705
2026-09-02	11.820	11.830	11.640	11.680	11.680	29,683,370
2026-09-01	11.900	11.970	11.860	11.900	11.900	28,441,043
2026-08-31	12.010	12.010	11.800	11.920	11.920	33,349,433
2026-08-28	12.200	12.240	11.990	12.040	12.040	40,153,361
2026-08-27	12.120	12.180	11.930	12.150	12.150	44,575,316
2026-08-26	11.970	12.280	11.970	12.180	12.180	43,278,368
2026-08-25	12.020	12.080	11.860	12.040	12.040	30,151,284
2026-08-24	11.890	12.210	11.880	12.100	12.100	51,876,639
2026-08-21	11.530	11.940	11.510	11.930	11.930	42,502,639
2026-08-20	11.760	11.780	11.590	11.650	11.650	29,754,365
2026-08-19	11.880	12.010	11.670	11.680	11.680	44,369,038
2026-08-18	12.170	12.280	11.960	11.990	11.990	47,012,126
2026-08-17	12.100	12.180	11.910	12.170	12.170	46,822,207
2026-08-14	11.970	12.450	11.960	12.110	12.110	53,078,983
2026-08-13	12.240	12.250	11.980	11.990	11.990	46,043,378
2026-08-12	12.030	12.470	12.000	12.170	12.170	57,133,935
2026-08-11	12.130	12.400	12.120	12.130	12.130	61,818,024
2026-08-10	12.200	12.290	11.910	12.070	12.070	85,897,367
2026-08-07	12.310	12.540	11.980	12.420	12.420	78,970,460
2026-08-06	12.730	12.770	12.450	12.570	12.570	58,587,490
2026-08-05	12.610	12.850	12.590	12.820	12.820	53,733,281
2026-08-04	12.610	12.790	12.580	12.680	12.680	44,615,030
2026-08-03	12.630	12.720	12.460	12.620	12.620	40,553,025
2026-07-31	12.840	13.000	12.680	12.730	12.730	59,383,817
2026-07-30	12.900	13.070	12.720	12.780	12.780	63,311,084
2026-07-29	12.610	13.130	12.330	13.070	13.070	81,840,474
2026-07-28	12.530	12.850	12.510	12.610	12.610	51,319,004
2026-07-27	12.350	12.820	12.320	12.690	12.690	61,143,191
2026-07-24	12.510	12.850	12.300	12.310	12.310	56,516,354
2026-07-23	12.480	12.770	12.400	12.750	12.750	68,605,590
2026-07-22	12.300	12.840	12.210	12.530	12.530	89,861,785
2026-07-21	11.580	12.450	11.410	12.450	12.450	98,001,997

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.3000 CNY
2022-05-25	0.3300 CNY
2021-06-11	0.0900 CNY
2020-06-19	0.1740 CNY
2019-06-19	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.