Ningbo Shanshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	14.020	14.340	13.850	14.200	14.200	76,274,742
2026-01-16	13.780	14.690	13.700	14.020	14.020	150,239,559
2026-01-15	13.300	13.650	13.250	13.650	13.650	82,107,718
2026-01-14	13.180	13.620	13.110	13.330	13.330	102,094,099
2026-01-13	13.340	13.440	13.020	13.220	13.220	81,628,501
2026-01-12	13.820	13.850	13.250	13.330	13.330	138,406,692
2026-01-09	14.150	14.150	13.690	13.860	13.860	84,281,957
2026-01-08	13.280	14.090	13.250	14.000	14.000	129,351,062
2026-01-07	13.530	13.720	13.250	13.390	13.390	66,506,174
2026-01-06	13.470	13.690	13.420	13.550	13.550	64,142,069
2026-01-05	13.500	13.520	13.240	13.450	13.450	56,341,079
2025-12-31	13.640	13.720	13.430	13.510	13.510	43,276,332
2025-12-30	13.420	13.750	13.200	13.620	13.620	55,449,492
2025-12-29	13.750	13.750	13.400	13.470	13.470	55,005,960
2025-12-26	13.550	13.880	13.460	13.750	13.750	71,760,521
2025-12-25	13.650	13.680	13.400	13.570	13.570	46,323,809
2025-12-24	13.640	13.760	13.510	13.700	13.700	41,658,529
2025-12-23	13.700	13.840	13.460	13.620	13.620	54,595,760
2025-12-22	14.250	14.290	13.620	13.780	13.780	87,612,046
2025-12-19	13.520	14.280	13.510	14.050	14.050	120,539,075
2025-12-18	13.200	13.550	13.050	13.470	13.470	54,202,098
2025-12-17	12.960	13.330	12.950	13.260	13.260	41,843,226
2025-12-16	13.400	13.400	12.850	12.950	12.950	51,759,471
2025-12-15	13.470	13.930	13.350	13.420	13.420	73,113,613
2025-12-12	13.200	13.360	12.880	13.300	13.300	51,505,828
2025-12-11	13.500	13.590	13.220	13.240	13.240	46,056,928
2025-12-10	13.300	13.540	13.210	13.500	13.500	41,459,817
2025-12-09	13.520	13.520	13.150	13.340	13.340	34,963,038
2025-12-08	13.580	13.670	13.290	13.350	13.350	56,324,472
2025-12-05	13.400	13.700	13.040	13.580	13.580	64,145,619
2025-12-04	13.380	13.600	13.210	13.410	13.410	46,156,162
2025-12-03	13.240	13.650	13.240	13.350	13.350	73,544,069
2025-12-02	12.890	13.280	12.800	13.250	13.250	67,264,901
2025-12-01	13.090	13.260	12.870	12.950	12.950	58,677,994
2025-11-28	12.620	13.130	12.570	12.870	12.870	58,271,453
2025-11-27	12.240	12.820	12.230	12.610	12.610	75,987,082
2025-11-26	12.610	12.620	12.200	12.240	12.240	61,465,846
2025-11-25	12.300	12.740	12.200	12.710	12.710	80,562,913
2025-11-24	12.290	12.380	11.760	12.020	12.020	61,970,252
2025-11-21	12.840	12.950	12.220	12.220	12.220	85,029,304
2025-11-20	13.480	13.640	13.080	13.120	13.120	68,531,220
2025-11-19	13.330	13.820	13.240	13.400	13.400	71,102,143
2025-11-18	13.690	13.960	13.300	13.450	13.450	87,770,736
2025-11-17	13.470	13.930	13.460	13.660	13.660	67,029,780
2025-11-14	13.840	13.900	13.440	13.570	13.570	101,758,938
2025-11-13	13.690	14.280	13.600	14.060	14.060	161,041,521
2025-11-12	13.400	13.900	13.010	13.670	13.670	117,067,424
2025-11-11	13.190	13.790	13.170	13.410	13.410	96,642,183
2025-11-10	13.600	13.800	13.140	13.200	13.200	105,895,928
2025-11-07	12.760	13.470	12.530	13.290	13.290	116,169,398
2025-11-06	12.830	12.910	12.600	12.760	12.760	73,529,014
2025-11-05	12.100	13.080	12.000	12.800	12.800	126,537,756
2025-11-04	13.020	13.100	12.130	12.190	12.190	165,402,479
2025-11-03	13.520	13.600	13.030	13.230	13.230	99,114,637
2025-10-31	13.900	14.490	13.740	13.750	13.750	165,938,515
2025-10-30	13.480	14.010	13.420	13.790	13.790	125,231,095
2025-10-29	13.150	13.490	13.100	13.480	13.480	64,591,519
2025-10-28	13.250	13.440	12.980	13.190	13.190	61,269,022
2025-10-27	13.330	13.540	13.100	13.350	13.350	72,961,486
2025-10-24	13.000	13.230	13.000	13.200	13.200	56,717,590

← NewerPage 4 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.