Ningbo Shanshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	15.050	15.740	15.050	15.160	15.160	150,649,903
2026-04-21	14.480	15.030	14.120	14.800	14.800	127,948,646
2026-04-20	14.750	14.910	14.370	14.460	14.460	89,175,532
2026-04-17	14.750	15.580	14.630	14.700	14.700	128,633,454
2026-04-16	15.090	15.180	14.140	14.750	14.750	177,010,857
2026-04-15	15.410	15.650	15.050	15.240	15.240	120,193,411
2026-04-14	15.240	15.500	15.100	15.430	15.430	135,753,409
2026-04-13	14.800	15.250	14.660	15.170	15.170	131,323,692
2026-04-10	14.020	15.090	14.020	14.810	14.810	154,964,456
2026-04-09	13.510	14.330	13.420	14.000	14.000	94,602,727
2026-04-08	13.300	13.680	13.220	13.670	13.670	79,623,673
2026-04-07	13.050	13.160	12.920	13.040	13.040	31,051,663
2026-04-03	13.190	13.300	12.840	13.010	13.010	41,920,016
2026-04-02	13.340	13.440	13.080	13.140	13.140	47,922,430
2026-04-01	13.480	13.580	13.210	13.410	13.410	43,877,611
2026-03-31	13.650	13.670	13.230	13.270	13.270	59,522,289
2026-03-30	13.500	13.850	13.450	13.720	13.720	66,621,854
2026-03-27	13.080	13.720	13.030	13.640	13.640	90,271,424
2026-03-26	13.290	13.670	13.200	13.280	13.280	68,508,416
2026-03-25	13.200	13.460	13.100	13.370	13.370	67,657,072
2026-03-24	13.150	13.290	12.720	13.170	13.170	64,749,682
2026-03-23	13.330	13.570	12.850	12.930	12.930	88,671,768
2026-03-20	13.500	13.920	13.420	13.510	13.510	86,973,592
2026-03-19	13.600	13.720	13.350	13.420	13.420	72,651,450
2026-03-18	13.890	13.950	13.620	13.830	13.830	63,663,995
2026-03-17	14.480	14.630	13.900	13.910	13.910	92,364,166
2026-03-16	14.740	14.870	14.360	14.480	14.480	110,555,308
2026-03-13	14.260	14.980	14.260	14.550	14.550	145,067,110
2026-03-12	14.270	14.490	14.120	14.270	14.270	73,192,415
2026-03-11	14.200	14.540	14.110	14.360	14.360	105,634,249
2026-03-10	14.150	14.440	14.120	14.200	14.200	74,275,353
2026-03-09	13.850	14.090	13.520	14.060	14.060	90,749,460
2026-03-06	14.450	14.560	13.980	14.210	14.210	77,706,423
2026-03-05	14.200	14.470	14.180	14.270	14.270	84,967,609
2026-03-04	13.980	14.380	13.850	13.920	13.920	94,073,004
2026-03-03	15.140	15.210	14.160	14.300	14.300	153,078,473
2026-03-02	14.910	15.340	14.860	15.140	15.140	132,110,476
2026-02-27	15.020	15.130	14.760	15.090	15.090	122,566,548
2026-02-26	15.130	15.350	14.820	15.000	15.000	192,531,667
2026-02-25	13.740	15.130	13.650	15.130	15.130	244,764,709
2026-02-24	14.090	14.180	13.680	13.750	13.750	106,854,763
2026-02-13	14.350	14.380	13.820	13.830	13.830	134,589,522
2026-02-12	15.060	15.160	14.290	14.400	14.400	209,520,062
2026-02-11	15.120	15.760	15.060	15.180	15.180	209,706,823
2026-02-10	16.000	16.280	15.050	15.120	15.120	391,052,854
2026-02-09	15.810	15.810	15.810	15.810	15.810	20,046,174
2026-02-06	12.970	14.370	12.940	14.370	14.370	180,611,230
2026-02-05	13.010	13.260	12.930	13.060	13.060	29,578,081
2026-02-04	12.930	13.170	12.810	13.140	13.140	37,074,416
2026-02-03	12.850	13.040	12.820	12.990	12.990	35,692,188
2026-02-02	13.180	13.230	12.810	12.840	12.840	50,255,808
2026-01-30	13.100	13.110	12.660	12.870	12.870	58,021,983
2026-01-29	13.250	13.350	13.120	13.160	13.160	50,672,076
2026-01-28	13.290	13.410	13.150	13.310	13.310	62,218,475
2026-01-27	13.880	14.020	13.210	13.510	13.510	115,676,553
2026-01-26	14.060	14.190	13.850	13.920	13.920	73,563,036
2026-01-23	13.570	14.080	13.540	14.050	14.050	129,147,589
2026-01-22	14.050	14.100	13.420	13.570	13.570	102,028,182
2026-01-21	13.450	14.200	13.360	13.900	13.900	112,330,326
2026-01-20	14.200	14.400	13.100	13.480	13.480	139,956,400

← NewerPage 3 of 5 · 243 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.