Ningbo Shanshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	19.800	19.840	19.250	19.370	18.987	37,023,229
2023-02-01	19.610	19.780	19.450	19.740	19.350	26,506,327
2023-01-31	19.350	19.540	19.210	19.540	19.154	20,300,346
2023-01-30	19.550	19.800	19.250	19.320	18.938	35,145,685
2023-01-20	19.010	19.220	18.870	19.200	18.820	20,200,780
2023-01-19	18.980	19.020	18.750	19.020	18.644	14,596,429
2023-01-18	18.940	19.340	18.840	19.060	18.683	27,665,371
2023-01-17	18.840	19.000	18.760	18.850	18.477	19,048,630
2023-01-16	18.550	18.850	18.350	18.730	18.360	25,124,053
2023-01-13	18.580	18.800	18.330	18.550	18.183	18,069,073
2023-01-12	18.250	18.860	18.250	18.480	18.115	24,309,739
2023-01-11	18.610	18.640	18.230	18.260	17.899	14,988,156
2023-01-10	18.510	18.610	18.360	18.610	18.242	16,012,168
2023-01-09	18.400	18.710	18.400	18.610	18.242	22,582,315
2023-01-06	18.120	18.660	18.080	18.400	18.036	29,592,352
2023-01-05	17.990	18.300	17.930	18.200	17.840	21,000,308
2023-01-04	18.120	18.150	17.770	17.930	17.575	17,119,186
2023-01-03	18.150	18.280	17.800	18.200	17.840	20,695,990
2022-12-30	18.440	18.590	18.190	18.200	17.840	23,637,924
2022-12-29	17.670	18.750	17.590	18.620	18.252	55,488,453
2022-12-28	17.690	17.810	17.430	17.790	17.438	17,426,880
2022-12-27	17.840	17.930	17.500	17.880	17.526	22,204,949
2022-12-26	17.110	17.510	17.090	17.510	17.164	17,260,106
2022-12-23	17.090	17.270	16.960	17.140	16.801	10,990,368
2022-12-22	17.780	17.820	17.050	17.300	16.958	21,687,835
2022-12-21	17.900	18.080	17.520	17.650	17.301	16,124,145
2022-12-20	18.200	18.250	17.710	17.870	17.517	20,343,201
2022-12-19	18.330	18.950	18.210	18.280	17.919	22,188,133
2022-12-16	18.920	18.980	18.380	18.420	18.056	21,684,370
2022-12-15	18.350	19.160	18.240	19.090	18.713	29,161,716
2022-12-14	18.550	18.760	18.280	18.350	17.987	21,327,583
2022-12-13	18.950	19.140	18.550	18.620	18.252	26,905,972
2022-12-12	19.400	19.550	18.920	18.970	18.595	30,542,372
2022-12-09	19.900	19.940	19.380	19.550	19.163	38,301,206
2022-12-08	19.730	20.100	19.530	19.870	19.477	29,748,434
2022-12-07	19.510	20.150	19.450	19.820	19.428	41,508,159
2022-12-06	19.330	19.750	19.150	19.560	19.173	26,428,423
2022-12-05	19.380	19.450	19.200	19.430	19.046	20,162,984
2022-12-02	19.360	19.480	19.030	19.260	18.879	23,395,549
2022-12-01	19.600	19.760	19.360	19.360	18.977	37,423,548
2022-11-30	19.190	19.600	19.160	19.260	18.879	35,690,416
2022-11-29	19.130	19.250	18.790	19.080	18.703	33,603,138
2022-11-28	18.530	18.880	18.340	18.750	18.379	16,738,556
2022-11-25	19.300	19.320	18.860	18.870	18.497	18,733,719
2022-11-24	19.080	19.600	19.010	19.350	18.967	30,560,032
2022-11-23	18.910	19.170	18.530	19.050	18.673	16,616,587
2022-11-22	19.270	19.290	18.800	18.910	18.536	15,280,724
2022-11-21	18.610	19.290	18.580	19.240	18.860	22,113,669
2022-11-18	19.250	19.380	18.800	18.800	18.428	24,659,868
2022-11-17	19.300	19.310	19.040	19.250	18.869	21,682,661
2022-11-16	20.100	20.170	19.350	19.460	19.075	33,510,190
2022-11-15	19.230	20.070	19.040	20.070	19.673	36,302,868
2022-11-14	19.740	19.830	19.100	19.160	18.781	24,434,424
2022-11-11	19.800	19.950	19.400	19.710	19.320	27,328,196
2022-11-10	19.460	19.560	19.240	19.300	18.918	18,277,667
2022-11-09	20.060	20.100	19.610	19.630	19.242	21,883,308
2022-11-08	20.180	20.490	19.740	20.050	19.654	23,171,586
2022-11-07	19.980	20.340	19.880	20.110	19.712	31,539,291
2022-11-04	19.000	20.120	18.920	19.960	19.565	46,391,798
2022-11-03	18.690	19.070	18.680	18.920	18.546	17,639,104

← NewerPage 16 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.