Ningbo Shanshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.250	11.500	11.080	11.360	11.360	11,307,993
2024-01-22	11.900	11.930	11.220	11.280	11.280	13,521,348
2024-01-19	12.000	12.300	11.970	11.970	11.970	7,942,140
2024-01-18	12.010	12.170	11.700	12.030	12.030	17,521,985
2024-01-17	12.500	12.520	12.100	12.100	12.100	8,794,687
2024-01-16	12.560	12.730	12.370	12.540	12.540	9,034,016
2024-01-15	12.620	12.790	12.550	12.600	12.600	6,759,978
2024-01-12	12.870	12.960	12.730	12.750	12.750	10,584,066
2024-01-11	12.510	12.940	12.490	12.830	12.830	13,346,527
2024-01-10	12.420	12.740	12.260	12.520	12.520	10,999,944
2024-01-09	12.610	12.780	12.410	12.440	12.440	11,715,165
2024-01-08	12.820	13.010	12.530	12.530	12.530	11,587,297
2024-01-05	13.180	13.310	12.840	12.890	12.890	12,510,414
2024-01-04	13.380	13.420	13.110	13.130	13.130	17,932,089
2024-01-03	13.000	13.380	12.910	13.370	13.370	21,181,212
2024-01-02	13.450	13.450	13.030	13.030	13.030	26,738,766
2023-12-29	13.740	13.800	13.400	13.620	13.620	38,169,749
2023-12-28	13.630	13.950	13.420	13.900	13.900	39,173,124
2023-12-27	13.340	13.800	13.220	13.780	13.780	26,572,633
2023-12-26	13.800	13.880	13.160	13.310	13.310	23,689,563
2023-12-25	12.760	13.580	12.700	13.390	13.390	34,811,888
2023-12-22	12.420	12.720	12.270	12.660	12.660	15,251,756
2023-12-21	12.180	12.440	12.130	12.410	12.410	9,571,502
2023-12-20	12.220	12.350	12.190	12.220	12.220	7,260,749
2023-12-19	12.160	12.270	12.090	12.220	12.220	6,162,997
2023-12-18	12.360	12.390	12.120	12.150	12.150	8,747,401
2023-12-15	12.490	12.590	12.390	12.390	12.390	7,740,222
2023-12-14	12.640	12.760	12.480	12.490	12.490	9,167,361
2023-12-13	12.970	12.970	12.530	12.530	12.530	15,323,084
2023-12-12	13.010	13.080	12.900	12.980	12.980	10,287,319
2023-12-11	13.340	13.340	12.650	13.120	13.120	25,412,626
2023-12-08	13.390	13.640	13.300	13.600	13.600	26,126,161
2023-12-07	13.640	13.640	13.270	13.310	13.310	16,915,476
2023-12-06	13.780	13.910	13.660	13.710	13.710	19,939,825
2023-12-05	13.550	13.910	13.360	13.880	13.880	20,414,727
2023-12-04	13.380	13.790	13.310	13.660	13.660	11,968,899
2023-12-01	13.380	13.440	13.230	13.410	13.410	6,568,830
2023-11-30	13.440	13.460	13.300	13.360	13.360	6,396,132
2023-11-29	13.480	13.530	13.410	13.460	13.460	6,475,918
2023-11-28	13.420	13.530	13.350	13.500	13.500	6,173,778
2023-11-27	13.550	13.580	13.360	13.430	13.430	8,273,724
2023-11-24	13.780	13.790	13.550	13.580	13.580	7,412,651
2023-11-23	13.640	13.780	13.620	13.760	13.760	7,003,214
2023-11-22	13.950	13.980	13.660	13.670	13.670	10,309,411
2023-11-21	14.130	14.170	13.990	14.010	14.010	7,607,041
2023-11-20	14.100	14.160	13.950	14.110	14.110	8,333,026
2023-11-17	14.000	14.140	13.990	14.120	14.120	7,377,424
2023-11-16	14.310	14.320	14.050	14.050	14.050	9,390,954
2023-11-15	14.200	14.440	14.200	14.280	14.280	14,302,917
2023-11-14	14.120	14.200	14.060	14.120	14.120	6,134,306
2023-11-13	14.170	14.220	14.060	14.120	14.120	6,468,586
2023-11-10	14.210	14.210	14.080	14.120	14.120	7,019,122
2023-11-09	14.200	14.300	14.160	14.210	14.210	7,533,503
2023-11-08	14.240	14.270	14.160	14.200	14.200	11,006,942
2023-11-07	14.240	14.290	14.130	14.240	14.240	8,570,960
2023-11-06	13.980	14.350	13.970	14.250	14.250	16,935,128
2023-11-03	13.800	13.970	13.780	13.920	13.920	8,111,452
2023-11-02	13.850	13.920	13.780	13.790	13.790	10,102,815
2023-11-01	14.020	14.040	13.810	13.820	13.820	10,647,936
2023-10-31	14.000	14.090	13.920	14.000	14.000	14,200,104

← NewerPage 12 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.