Ningbo Shanshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	6.890	7.220	6.870	7.140	7.140	18,765,097
2024-07-24	7.140	7.180	6.900	6.940	6.940	16,765,438
2024-07-23	7.450	7.470	7.130	7.140	7.140	18,225,561
2024-07-22	7.500	7.630	7.380	7.450	7.450	18,409,321
2024-07-19	7.700	7.770	7.550	7.700	7.700	10,865,914
2024-07-18	7.620	7.730	7.530	7.700	7.700	9,933,649
2024-07-17	7.700	7.760	7.630	7.660	7.660	9,897,296
2024-07-16	7.690	7.800	7.650	7.690	7.690	8,215,353
2024-07-15	7.860	7.890	7.690	7.710	7.710	10,797,574
2024-07-12	7.840	7.960	7.820	7.900	7.900	14,001,705
2024-07-11	7.690	7.980	7.660	7.890	7.890	25,544,490
2024-07-10	7.520	7.720	7.430	7.570	7.570	16,756,645
2024-07-09	7.540	7.640	7.370	7.500	7.500	16,830,785
2024-07-08	7.750	7.750	7.520	7.540	7.540	11,382,601
2024-07-05	7.690	7.690	7.690	7.690	7.690	0
2024-07-04	7.940	7.960	7.670	7.690	7.690	13,385,813
2024-07-03	7.780	8.080	7.760	7.920	7.920	20,286,849
2024-07-02	7.810	7.930	7.740	7.760	7.760	17,059,597
2024-07-01	7.970	8.050	7.700	7.850	7.850	32,336,314
2024-06-28	8.570	8.730	8.020	8.120	8.120	45,862,721
2024-06-27	9.090	9.090	8.820	8.820	8.820	10,691,401
2024-06-26	8.920	9.120	8.680	9.100	9.100	15,449,239
2024-06-25	9.130	9.170	8.900	8.930	8.930	11,434,115
2024-06-24	9.310	9.310	9.060	9.060	9.060	13,948,863
2024-06-21	9.400	9.500	9.360	9.400	9.400	9,674,190
2024-06-20	9.660	9.660	9.450	9.470	9.470	11,663,367
2024-06-19	9.940	9.970	9.660	9.670	9.670	16,191,770
2024-06-18	10.130	10.160	9.900	10.000	10.000	27,132,795
2024-06-17	9.920	10.640	9.740	10.370	10.370	44,238,422
2024-06-14	9.790	10.180	9.340	10.070	10.070	57,195,049
2024-06-13	9.700	9.900	9.450	9.830	9.830	28,776,825
2024-06-12	9.520	9.700	9.470	9.670	9.670	14,283,030
2024-06-11	9.430	9.560	9.240	9.520	9.520	11,829,594
2024-06-07	9.650	9.830	9.350	9.450	9.450	15,857,906
2024-06-06	9.760	9.770	9.280	9.380	9.380	21,578,418
2024-06-05	10.000	10.270	9.850	9.850	9.850	17,955,618
2024-06-04	9.970	9.980	9.760	9.940	9.940	17,078,368
2024-06-03	10.310	10.370	9.810	9.970	9.970	30,658,189
2024-05-31	10.670	10.780	10.580	10.580	10.580	8,373,877
2024-05-30	10.660	10.690	10.570	10.600	10.600	6,765,826
2024-05-29	10.450	10.760	10.440	10.570	10.570	9,677,561
2024-05-28	10.640	10.680	10.450	10.450	10.450	9,425,486
2024-05-27	10.770	10.830	10.440	10.640	10.640	11,869,254
2024-05-24	10.850	10.960	10.740	10.750	10.750	7,789,417
2024-05-23	11.150	11.150	10.810	10.860	10.860	13,886,076
2024-05-22	11.040	11.190	11.000	11.160	11.160	10,976,366
2024-05-21	11.150	11.180	11.020	11.040	11.040	10,322,427
2024-05-20	11.330	11.460	11.170	11.180	11.180	14,153,906
2024-05-17	11.190	11.420	11.130	11.400	11.400	10,423,006
2024-05-16	11.240	11.350	11.170	11.190	11.190	8,154,391
2024-05-15	11.400	11.450	11.220	11.240	11.240	8,561,748
2024-05-14	11.490	11.650	11.390	11.410	11.410	9,263,706
2024-05-13	11.680	11.700	11.450	11.500	11.500	10,737,635
2024-05-10	12.000	12.070	11.730	11.790	11.790	10,411,998
2024-05-09	11.800	12.160	11.800	11.980	11.980	16,671,428
2024-05-08	11.900	11.950	11.660	11.670	11.670	9,348,450
2024-05-07	11.980	12.050	11.890	11.960	11.960	9,388,459
2024-05-06	12.120	12.250	12.010	12.050	12.050	16,663,401
2024-04-30	11.900	11.910	11.700	11.850	11.850	12,586,530
2024-04-29	11.150	11.900	11.150	11.850	11.850	27,162,070

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.