Ningbo Shanshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.960	15.240	14.740	15.150	15.150	17,181,075
2023-07-27	15.120	15.220	14.950	14.970	14.970	11,409,410
2023-07-26	15.030	15.150	15.010	15.060	15.060	7,577,259
2023-07-25	14.850	15.250	14.850	15.070	15.070	15,725,613
2023-07-24	15.030	15.090	14.700	14.730	14.730	13,259,461
2023-07-21	15.150	15.290	14.880	15.060	15.060	12,987,181
2023-07-20	15.000	15.500	14.950	15.170	15.170	23,470,159
2023-07-19	15.080	15.120	14.900	14.970	14.970	8,380,441
2023-07-18	15.080	15.160	14.950	15.080	15.080	9,270,908
2023-07-17	15.160	15.170	15.010	15.050	15.050	7,977,633
2023-07-14	15.250	15.270	15.100	15.170	15.170	17,493,761
2023-07-13	15.190	15.310	15.150	15.240	15.240	13,253,571
2023-07-12	15.210	15.310	15.080	15.100	15.100	12,849,007
2023-07-11	15.050	15.200	14.900	15.200	15.200	14,394,219
2023-07-10	14.880	15.190	14.880	15.050	15.050	15,915,272
2023-07-07	14.920	14.950	14.810	14.830	14.830	8,889,675
2023-07-06	15.130	15.140	14.860	14.920	14.920	12,676,130
2023-07-05	15.250	15.320	15.050	15.140	15.140	10,838,067
2023-07-04	15.160	15.280	15.030	15.260	15.260	11,239,260
2023-07-03	15.150	15.330	15.140	15.150	15.150	14,803,409
2023-06-30	14.630	15.380	14.610	15.140	15.140	27,286,149
2023-06-29	14.780	14.890	14.660	14.680	14.680	9,030,465
2023-06-28	14.690	14.880	14.650	14.740	14.740	11,562,967
2023-06-27	14.450	14.750	14.450	14.710	14.710	9,145,524
2023-06-26	14.500	14.760	14.340	14.480	14.480	10,984,887
2023-06-21	14.900	15.120	14.560	14.560	14.560	13,041,298
2023-06-20	14.820	15.020	14.750	14.900	14.900	11,626,633
2023-06-19	14.810	15.100	14.800	14.840	14.840	13,547,492
2023-06-16	14.850	14.940	14.690	14.870	14.870	14,500,572
2023-06-15	14.310	14.800	14.290	14.770	14.770	18,933,794
2023-06-14	14.530	14.600	14.330	14.340	14.340	10,236,469
2023-06-13	14.470	14.570	14.370	14.540	14.540	8,914,226
2023-06-12	14.380	14.640	14.180	14.510	14.510	14,414,392
2023-06-09	14.420	14.630	14.280	14.340	14.340	13,418,473
2023-06-08	14.560	14.730	14.360	14.410	14.410	15,183,261
2023-06-07	14.860	14.920	14.570	14.610	14.610	9,927,607
2023-06-06	15.100	15.100	14.700	14.750	14.750	10,051,200
2023-06-05	15.170	15.200	14.910	15.080	15.080	8,581,838
2023-06-02	14.980	15.240	14.850	15.110	15.110	15,571,873
2023-06-01	14.810	15.290	14.610	15.170	14.870	16,477,679
2023-05-31	14.790	14.830	14.650	14.760	14.468	10,672,784
2023-05-30	14.760	14.970	14.550	14.790	14.498	13,682,913
2023-05-29	15.210	15.240	14.820	14.840	14.547	12,903,516
2023-05-26	15.350	15.390	14.990	15.170	14.870	9,407,406
2023-05-25	15.420	15.590	15.240	15.400	15.096	8,785,909
2023-05-24	15.550	15.700	15.400	15.450	15.145	9,038,640
2023-05-23	15.620	15.820	15.470	15.600	15.292	11,502,966
2023-05-22	15.700	15.780	15.580	15.600	15.292	8,659,743
2023-05-19	15.590	15.760	15.530	15.700	15.390	9,799,151
2023-05-18	15.800	15.850	15.470	15.580	15.272	13,564,639
2023-05-17	15.800	15.940	15.690	15.750	15.439	9,763,713
2023-05-16	15.780	15.870	15.660	15.830	15.517	13,430,258
2023-05-15	15.360	15.890	15.350	15.780	15.468	21,861,928
2023-05-12	15.580	15.670	15.330	15.370	15.066	14,118,160
2023-05-11	15.130	15.730	15.100	15.610	15.301	29,839,510
2023-05-10	14.720	15.320	14.610	14.990	14.694	23,609,397
2023-05-09	14.990	15.040	14.730	14.740	14.449	16,791,539
2023-05-08	14.990	15.090	14.790	15.030	14.733	15,667,021
2023-05-05	15.220	15.270	14.880	15.020	14.723	11,148,951
2023-05-04	15.120	15.350	15.020	15.210	14.909	14,147,287

← NewerPage 14 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.