Ningbo Shanshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	14.100	14.250	14.080	14.210	14.210	15,099,358
2023-10-27	13.980	14.230	13.910	14.190	14.190	17,789,504
2023-10-26	13.890	13.990	13.780	13.980	13.980	9,322,971
2023-10-25	14.020	14.040	13.860	13.960	13.960	12,785,634
2023-10-24	13.510	14.000	13.390	14.000	14.000	14,581,621
2023-10-23	13.630	13.680	13.380	13.550	13.550	14,976,630
2023-10-20	13.200	13.620	13.190	13.520	13.520	12,208,203
2023-10-19	13.420	13.550	13.270	13.280	13.280	9,212,685
2023-10-18	13.660	13.670	13.450	13.510	13.510	8,793,802
2023-10-17	13.600	13.880	13.580	13.670	13.670	10,552,843
2023-10-16	13.820	13.870	13.500	13.520	13.520	10,571,377
2023-10-13	13.900	13.950	13.770	13.840	13.840	9,696,989
2023-10-12	13.850	14.050	13.740	14.050	14.050	18,467,328
2023-10-11	13.660	13.830	13.620	13.780	13.780	8,662,368
2023-10-10	13.740	13.870	13.550	13.570	13.570	7,987,413
2023-10-09	13.910	13.920	13.650	13.650	13.650	9,828,170
2023-09-28	13.800	14.000	13.750	13.900	13.900	13,083,885
2023-09-27	13.360	13.710	13.360	13.570	13.570	9,371,134
2023-09-26	13.680	13.690	13.400	13.400	13.400	6,804,275
2023-09-25	13.730	13.730	13.570	13.610	13.610	7,279,106
2023-09-22	13.420	13.740	13.390	13.730	13.730	9,196,385
2023-09-21	13.500	13.590	13.420	13.420	13.420	7,980,260
2023-09-20	13.700	13.700	13.530	13.540	13.540	6,457,380
2023-09-19	13.750	13.820	13.610	13.690	13.690	7,773,700
2023-09-18	13.710	13.950	13.620	13.820	13.820	9,391,585
2023-09-15	13.780	13.890	13.710	13.730	13.730	8,088,801
2023-09-14	14.050	14.050	13.700	13.790	13.790	10,213,575
2023-09-13	14.150	14.220	13.890	13.950	13.950	11,794,638
2023-09-12	14.170	14.350	14.150	14.170	14.170	11,138,853
2023-09-11	14.530	14.530	14.150	14.170	14.170	21,324,756
2023-09-08	14.740	14.740	14.360	14.530	14.530	26,134,071
2023-09-07	14.280	15.200	14.180	14.940	14.940	49,154,174
2023-09-06	13.770	14.890	13.650	14.440	14.440	38,941,390
2023-09-05	13.720	13.850	13.670	13.750	13.750	10,991,594
2023-09-04	13.670	13.830	13.610	13.790	13.790	12,434,075
2023-09-01	13.610	13.690	13.550	13.630	13.630	7,432,037
2023-08-31	13.660	13.740	13.490	13.610	13.610	12,878,815
2023-08-30	13.650	13.850	13.590	13.710	13.710	23,167,351
2023-08-29	12.930	13.330	12.850	13.310	13.310	13,542,330
2023-08-28	13.600	13.640	12.920	12.950	12.950	20,326,125
2023-08-25	13.160	13.190	12.770	12.840	12.840	16,369,618
2023-08-24	13.230	13.330	13.060	13.160	13.160	8,991,480
2023-08-23	13.420	13.440	13.140	13.180	13.180	9,397,551
2023-08-22	13.550	13.650	13.200	13.460	13.460	13,191,366
2023-08-21	13.670	13.800	13.500	13.510	13.510	8,645,815
2023-08-18	13.930	14.020	13.660	13.660	13.660	12,434,453
2023-08-17	14.050	14.110	13.800	13.970	13.970	13,493,670
2023-08-16	14.070	14.200	14.020	14.040	14.040	8,670,582
2023-08-15	14.300	14.360	14.060	14.100	14.100	12,785,797
2023-08-14	14.600	14.650	14.110	14.340	14.340	22,673,928
2023-08-11	15.150	15.150	14.700	14.700	14.700	14,750,098
2023-08-10	15.190	15.310	15.080	15.120	15.120	6,725,733
2023-08-09	15.140	15.210	15.090	15.180	15.180	6,520,342
2023-08-08	15.280	15.380	15.110	15.150	15.150	9,537,639
2023-08-07	15.430	15.500	15.290	15.370	15.370	10,060,976
2023-08-04	15.490	15.660	15.420	15.470	15.470	12,861,456
2023-08-03	15.350	15.460	15.320	15.450	15.450	9,981,555
2023-08-02	15.410	15.480	15.320	15.340	15.340	9,779,759
2023-08-01	15.530	15.530	15.330	15.420	15.420	11,703,770
2023-07-31	15.230	15.470	15.200	15.470	15.470	21,701,577

← NewerPage 13 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.