Ningbo Shanshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.000	11.350	10.500	11.280	11.280	30,090,871
2024-04-25	11.050	11.310	11.030	11.120	11.120	10,177,808
2024-04-24	11.220	11.310	11.010	11.160	11.160	13,016,470
2024-04-23	11.520	11.630	11.280	11.320	11.320	9,148,464
2024-04-22	11.620	11.800	11.510	11.520	11.520	8,303,804
2024-04-19	11.700	11.820	11.510	11.680	11.680	11,541,587
2024-04-18	11.810	11.980	11.560	11.750	11.750	12,683,370
2024-04-17	11.420	11.830	11.420	11.820	11.820	16,488,626
2024-04-16	11.680	11.790	11.170	11.280	11.280	21,447,851
2024-04-15	11.660	12.220	11.630	11.800	11.800	16,055,490
2024-04-12	12.170	12.200	11.800	11.800	11.800	16,187,949
2024-04-11	12.200	12.360	12.050	12.150	12.150	18,282,390
2024-04-10	12.560	12.600	12.260	12.350	12.350	25,739,372
2024-04-09	11.830	12.460	11.780	12.440	12.440	31,528,472
2024-04-08	12.210	12.420	11.920	11.940	11.940	19,532,386
2024-04-03	12.180	12.540	12.150	12.220	12.220	22,551,938
2024-04-02	12.060	12.320	11.980	12.240	12.240	22,330,673
2024-04-01	11.780	12.190	11.760	12.100	12.100	18,806,811
2024-03-29	11.690	11.870	11.660	11.730	11.730	7,925,080
2024-03-28	11.600	11.860	11.560	11.680	11.680	15,134,059
2024-03-27	12.200	12.200	11.600	11.610	11.610	18,963,099
2024-03-26	11.880	12.400	11.820	12.270	12.270	25,271,630
2024-03-25	12.100	12.180	11.860	11.890	11.890	16,627,837
2024-03-22	12.440	12.440	12.100	12.110	12.110	19,958,183
2024-03-21	12.550	12.570	12.330	12.340	12.340	21,980,941
2024-03-20	12.800	12.800	12.420	12.520	12.520	40,317,081
2024-03-19	12.290	12.960	12.150	12.830	12.830	72,637,537
2024-03-18	11.910	12.290	11.910	12.230	12.230	30,496,246
2024-03-15	11.750	11.880	11.620	11.850	11.850	14,039,779
2024-03-14	11.930	12.060	11.720	11.800	11.800	14,314,482
2024-03-13	12.030	12.150	11.800	11.930	11.930	16,155,729
2024-03-12	12.030	12.200	11.890	12.030	12.030	29,562,823
2024-03-11	11.290	11.970	11.290	11.970	11.970	44,118,110
2024-03-08	11.060	11.250	11.040	11.250	11.250	11,645,054
2024-03-07	11.230	11.390	11.060	11.060	11.060	16,869,472
2024-03-06	11.130	11.350	11.060	11.220	11.220	16,236,783
2024-03-05	11.250	11.270	11.090	11.190	11.190	14,165,989
2024-03-04	11.460	11.550	11.240	11.290	11.290	13,332,995
2024-03-01	11.440	11.650	11.380	11.450	11.450	16,580,103
2024-02-29	11.110	11.480	11.100	11.440	11.440	22,197,926
2024-02-28	11.450	11.800	11.150	11.170	11.170	31,122,213
2024-02-27	11.260	11.430	11.210	11.430	11.430	14,395,097
2024-02-26	11.350	11.500	11.210	11.310	11.310	15,453,238
2024-02-23	11.340	11.350	11.150	11.310	11.310	13,220,608
2024-02-22	11.300	11.400	11.200	11.310	11.310	11,047,404
2024-02-21	11.180	11.630	11.140	11.300	11.300	17,299,210
2024-02-20	11.440	11.470	11.210	11.280	11.280	13,505,516
2024-02-19	12.040	12.050	11.420	11.510	11.510	19,171,538
2024-02-08	11.300	12.080	11.300	11.850	11.850	31,596,989
2024-02-07	10.880	11.450	10.820	11.340	11.340	31,285,908
2024-02-06	9.890	11.200	9.700	11.010	11.010	40,580,522
2024-02-05	9.500	10.310	9.000	10.220	10.220	40,870,235
2024-02-02	9.860	10.060	9.060	9.400	9.400	20,276,123
2024-02-01	9.550	10.100	9.550	9.950	9.950	14,956,798
2024-01-31	10.020	10.490	9.980	9.980	9.980	19,948,775
2024-01-30	10.980	11.070	10.610	10.640	10.640	9,992,983
2024-01-29	11.320	11.400	11.010	11.010	11.010	10,848,527
2024-01-26	11.520	11.570	11.330	11.400	11.400	14,600,170
2024-01-25	11.310	11.750	11.100	11.600	11.600	19,613,017
2024-01-24	11.410	11.540	10.860	11.370	11.370	16,230,980

← NewerPage 11 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.