Ningbo Shanshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	18.600	19.080	18.520	18.890	18.516	30,462,586
2022-11-01	18.090	18.610	17.900	18.570	18.203	29,082,952
2022-10-31	17.970	18.330	17.840	17.980	17.624	24,044,351
2022-10-28	18.940	18.940	17.950	18.050	17.693	33,139,140
2022-10-27	19.580	20.060	19.120	19.150	18.771	24,836,558
2022-10-26	19.410	19.790	19.150	19.460	19.075	23,853,920
2022-10-25	19.490	19.720	18.700	19.410	19.026	33,542,674
2022-10-24	20.290	20.820	19.630	19.850	19.457	28,729,267
2022-10-21	20.590	20.710	20.010	20.220	19.820	23,630,219
2022-10-20	21.000	21.050	20.260	20.710	20.300	32,048,729
2022-10-19	20.980	21.930	20.800	21.350	20.928	47,678,569
2022-10-18	21.230	21.380	20.720	20.970	20.555	28,043,633
2022-10-17	21.280	21.390	20.970	21.150	20.732	21,399,725
2022-10-14	20.990	21.620	20.840	21.300	20.879	28,629,637
2022-10-13	20.800	21.170	20.680	20.800	20.389	20,577,496
2022-10-12	20.440	20.950	19.820	20.940	20.526	22,954,425
2022-10-11	20.320	20.700	20.180	20.380	19.977	24,099,879
2022-10-10	20.750	21.000	20.080	20.140	19.742	24,291,721
2022-09-30	21.380	21.630	20.840	20.850	20.438	24,873,044
2022-09-29	21.680	21.940	21.300	21.500	21.075	26,864,368
2022-09-28	22.600	22.640	21.370	21.450	21.026	34,318,195
2022-09-27	22.950	23.190	22.000	22.680	22.232	33,354,386
2022-09-26	23.280	23.550	22.800	22.880	22.428	18,246,503
2022-09-23	23.130	23.800	22.850	23.550	23.084	21,777,694
2022-09-22	23.360	23.750	23.100	23.250	22.790	12,875,567
2022-09-21	23.900	24.060	23.580	23.650	23.182	15,209,266
2022-09-20	23.290	24.060	23.290	24.000	23.525	20,476,670
2022-09-19	22.770	23.490	22.770	23.050	22.594	11,913,530
2022-09-16	23.610	23.900	22.790	22.920	22.467	16,686,794
2022-09-15	24.730	24.930	23.750	23.970	23.496	16,676,645
2022-09-14	24.270	24.870	23.850	24.870	24.378	21,410,232
2022-09-13	24.920	25.140	24.610	24.750	24.261	12,702,434
2022-09-09	24.450	24.770	24.240	24.670	24.182	11,665,638
2022-09-08	25.150	25.260	24.400	24.450	23.967	17,678,795
2022-09-07	24.820	25.590	24.750	25.150	24.653	22,452,130
2022-09-06	24.550	25.000	24.100	25.000	24.506	22,397,192
2022-09-05	24.650	24.770	24.290	24.480	23.996	12,967,987
2022-09-02	24.700	24.780	24.350	24.690	24.202	14,537,691
2022-09-01	24.770	25.150	24.470	24.560	24.074	13,860,068
2022-08-31	25.580	25.780	24.590	24.840	24.349	23,083,647
2022-08-30	25.980	26.200	25.600	25.710	25.202	15,858,027
2022-08-29	26.010	26.190	25.680	26.000	25.486	18,736,446
2022-08-26	26.780	27.270	26.420	26.480	25.956	20,936,779
2022-08-25	27.630	27.880	26.050	26.630	26.103	38,033,483
2022-08-24	29.210	29.290	27.680	27.680	27.133	37,159,404
2022-08-23	28.950	29.790	28.740	28.980	28.407	29,629,268
2022-08-22	28.480	29.350	28.000	29.190	28.613	28,818,565
2022-08-19	30.050	30.190	28.730	28.780	28.211	35,819,687
2022-08-18	29.850	30.250	29.600	29.940	29.348	38,031,708
2022-08-17	29.000	30.300	28.370	30.140	29.544	60,343,851
2022-08-16	28.680	29.700	28.400	29.290	28.711	48,505,756
2022-08-15	28.240	29.050	28.040	28.540	27.976	28,820,124
2022-08-12	29.000	29.000	28.100	28.290	27.731	33,712,471
2022-08-11	28.270	29.030	27.860	29.030	28.456	33,399,633
2022-08-10	28.880	28.900	27.850	28.060	27.505	30,349,573
2022-08-09	28.770	29.280	28.600	28.830	28.260	25,861,538
2022-08-08	28.330	28.840	28.070	28.740	28.172	25,784,991
2022-08-05	27.850	28.670	27.480	28.550	27.985	29,448,279
2022-08-04	27.800	28.320	27.230	27.800	27.250	21,463,700
2022-08-03	28.660	29.260	27.610	27.750	27.201	31,625,830

← NewerPage 17 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.