Ningbo Shanshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	26.110	26.240	24.900	25.840	24.960	42,721,873
2022-02-07	27.300	27.980	25.850	26.100	25.211	48,196,071
2022-01-28	26.700	27.800	26.000	26.710	25.801	43,957,660
2022-01-27	28.700	28.710	26.130	26.290	25.395	53,778,750
2022-01-26	27.420	27.990	27.060	27.620	26.680	20,171,687
2022-01-25	27.790	28.670	27.420	27.420	26.486	28,987,764
2022-01-24	26.980	28.280	26.710	28.020	27.066	28,284,743
2022-01-21	27.060	27.500	26.700	27.100	26.177	19,181,123
2022-01-20	27.600	27.900	26.830	27.090	26.168	26,666,109
2022-01-19	28.700	28.920	27.210	27.560	26.622	40,310,559
2022-01-18	29.080	29.390	28.630	28.790	27.810	28,274,073
2022-01-17	28.980	29.390	28.150	29.100	28.109	39,160,617
2022-01-14	28.330	29.600	28.220	28.810	27.829	49,162,131
2022-01-13	29.060	29.110	28.150	28.330	27.365	27,066,702
2022-01-12	28.120	29.250	28.120	29.210	28.215	32,690,658
2022-01-11	28.680	29.060	27.760	27.950	26.998	32,652,330
2022-01-10	29.060	29.300	28.560	28.650	27.674	23,893,228
2022-01-07	30.000	30.250	28.800	29.100	28.109	34,357,005
2022-01-06	29.950	30.760	29.160	30.410	29.375	36,706,703
2022-01-05	31.370	31.650	30.030	30.310	29.278	31,806,559
2022-01-04	33.460	33.490	31.290	31.670	30.592	32,729,539
2021-12-31	32.530	33.200	32.530	32.770	31.654	22,670,755
2021-12-30	33.270	33.700	32.370	32.520	31.413	28,591,711
2021-12-29	32.610	33.720	32.210	33.360	32.224	38,943,195
2021-12-28	31.270	32.500	31.100	32.460	31.355	26,655,832
2021-12-27	31.100	32.160	31.060	31.270	30.205	24,440,342
2021-12-24	32.280	32.480	30.710	31.170	30.109	33,677,138
2021-12-23	33.000	33.290	32.160	32.280	31.181	23,406,993
2021-12-22	32.780	33.600	32.780	32.920	31.799	17,266,178
2021-12-21	32.050	33.170	32.020	32.780	31.664	18,479,084
2021-12-20	33.200	33.440	32.300	32.530	31.422	26,197,625
2021-12-17	34.850	34.880	33.310	33.520	32.379	33,938,848
2021-12-16	34.540	34.880	34.340	34.880	33.692	19,025,835
2021-12-15	35.460	35.460	34.500	34.550	33.374	36,082,998
2021-12-14	34.720	35.690	34.580	35.580	34.369	35,916,266
2021-12-13	36.050	36.280	34.470	35.100	33.905	56,749,030
2021-12-10	36.000	36.800	35.110	36.300	35.064	34,102,337
2021-12-09	37.000	37.370	36.200	36.300	35.064	29,703,456
2021-12-08	36.450	37.690	36.450	37.340	36.069	24,666,586
2021-12-07	37.790	38.010	35.670	36.290	35.054	30,977,132
2021-12-06	38.500	38.850	37.500	37.560	36.281	27,582,783
2021-12-03	39.000	39.210	38.150	38.500	37.189	29,145,551
2021-12-02	38.420	39.250	38.000	38.440	37.131	38,424,869
2021-12-01	37.430	39.100	36.700	38.710	37.392	54,224,961
2021-11-30	38.030	38.170	36.760	37.430	36.156	36,398,103
2021-11-29	35.200	38.380	35.200	37.680	36.397	68,621,269
2021-11-26	34.410	37.300	34.310	36.000	34.774	61,674,453
2021-11-25	35.000	35.510	34.270	34.400	33.229	33,328,612
2021-11-24	36.220	36.880	35.000	35.100	33.905	49,498,240
2021-11-23	37.710	37.710	36.520	36.790	35.537	38,705,944
2021-11-22	36.340	38.350	36.340	37.880	36.590	50,605,812
2021-11-19	36.340	37.190	35.680	36.230	34.996	34,663,151
2021-11-18	36.410	36.880	35.360	36.330	35.093	37,509,204
2021-11-17	35.100	36.680	35.100	36.510	35.267	43,120,037
2021-11-16	36.050	36.620	35.030	35.080	33.886	39,175,331
2021-11-15	37.300	37.430	35.580	36.510	35.267	43,921,051
2021-11-12	37.900	38.770	37.100	37.740	36.455	39,366,673
2021-11-11	38.710	39.130	37.650	38.480	37.170	37,457,005
2021-11-10	40.300	40.510	37.800	38.700	37.382	56,804,213
2021-11-09	40.000	41.080	39.300	40.860	39.469	55,664,074

← NewerPage 20 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.