Ningbo Shanshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.580	12.450	11.410	12.450	12.450	98,001,997
2026-07-20	11.720	11.850	11.110	11.320	11.320	59,499,897
2026-07-17	12.130	12.210	11.640	11.770	11.770	51,937,249
2026-07-16	12.070	12.250	11.910	12.100	12.100	41,785,202
2026-07-15	12.100	12.450	12.060	12.140	12.140	43,950,962
2026-07-14	12.050	12.200	11.780	12.180	12.180	52,669,690
2026-07-13	12.100	12.390	11.940	12.010	12.010	82,041,762
2026-07-10	12.000	12.070	11.600	11.760	11.760	63,693,369
2026-07-09	12.360	12.450	11.490	11.940	11.940	90,189,038
2026-07-08	13.210	13.230	12.500	12.510	12.510	76,189,671
2026-07-07	13.180	13.550	13.090	13.370	13.370	62,179,337
2026-07-06	13.050	13.460	12.920	13.140	13.140	58,984,916
2026-07-03	13.220	13.350	13.050	13.070	13.070	57,376,458
2026-07-02	13.380	13.640	13.200	13.210	13.210	53,341,669
2026-07-01	13.700	13.800	13.230	13.550	13.550	71,035,946
2026-06-30	13.100	13.670	13.000	13.550	13.550	62,083,013
2026-06-29	13.180	13.350	12.980	13.190	13.190	58,592,222
2026-06-26	13.980	14.090	13.160	13.170	13.170	77,236,700
2026-06-25	14.480	14.510	13.970	14.060	14.060	75,560,590
2026-06-24	14.410	14.740	14.150	14.590	14.590	69,066,578
2026-06-23	14.490	14.900	14.320	14.550	14.550	88,555,242
2026-06-22	13.660	14.450	13.440	14.450	14.450	97,273,974
2026-06-18	14.130	14.260	13.780	13.850	13.850	71,638,622
2026-06-17	14.120	14.370	14.000	14.200	14.200	72,252,918
2026-06-16	13.740	14.250	13.580	14.070	14.070	82,082,298
2026-06-15	13.780	13.970	13.550	13.710	13.710	64,073,721
2026-06-12	13.280	13.840	13.180	13.620	13.620	85,513,647
2026-06-11	13.000	13.330	12.900	13.100	13.100	50,062,754
2026-06-10	13.250	13.380	12.970	13.080	13.080	45,772,103
2026-06-09	13.280	13.490	12.990	13.400	13.400	56,874,504
2026-06-08	13.280	13.650	12.930	13.080	13.080	74,622,523
2026-06-05	13.580	14.080	13.410	13.690	13.690	71,507,689
2026-06-04	13.760	13.780	13.470	13.580	13.580	61,455,968
2026-06-03	14.000	14.220	13.690	13.890	13.890	68,380,142
2026-06-02	14.150	14.290	13.590	14.080	14.080	79,613,776
2026-06-01	14.520	14.880	14.180	14.230	14.230	79,131,063
2026-05-29	15.400	15.430	14.620	14.650	14.650	91,709,228
2026-05-28	14.770	15.300	14.650	15.250	15.250	104,615,967
2026-05-27	14.670	15.100	14.620	14.870	14.870	95,565,269
2026-05-26	14.500	14.790	14.160	14.700	14.700	76,340,059
2026-05-25	14.880	14.950	14.340	14.490	14.490	73,413,222
2026-05-22	14.500	14.950	14.290	14.880	14.880	80,140,445
2026-05-21	15.300	15.650	14.440	14.460	14.460	112,075,231
2026-05-20	14.830	15.450	14.680	15.270	15.270	100,552,024
2026-05-19	15.140	15.350	14.770	14.970	14.970	87,636,242
2026-05-18	15.120	15.350	14.780	15.190	15.190	74,723,104
2026-05-15	15.500	15.700	15.180	15.290	15.290	99,699,714
2026-05-14	16.100	16.140	15.390	15.400	15.400	116,245,603
2026-05-13	16.120	16.290	15.950	16.160	16.160	97,453,445
2026-05-12	16.570	16.640	15.910	16.120	16.120	124,387,654
2026-05-11	16.690	17.040	16.380	16.520	16.520	142,960,114
2026-05-08	16.800	17.700	16.570	16.690	16.690	211,244,383
2026-05-07	17.600	17.600	16.890	16.990	16.990	218,682,995
2026-05-06	16.810	18.070	16.800	17.690	17.690	232,286,686
2026-04-30	17.180	17.530	16.500	16.650	16.650	222,490,094
2026-04-29	15.530	17.040	15.420	16.900	16.900	209,702,748
2026-04-28	15.940	16.120	15.600	15.760	15.760	113,828,562
2026-04-27	15.130	16.580	15.090	15.940	15.940	189,903,726
2026-04-24	14.960	15.280	14.720	15.120	15.120	98,754,200
2026-04-23	15.500	15.500	14.660	14.960	14.960	120,030,402

← NewerPage 2 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.