Ningbo Shanshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.950	13.140	12.720	13.100	13.100	62,816,060
2025-10-22	13.150	13.320	12.870	12.900	12.900	76,889,604
2025-10-21	13.020	13.470	13.020	13.460	13.460	73,638,149
2025-10-20	12.550	13.500	12.510	13.300	13.300	117,627,326
2025-10-17	13.080	13.200	12.380	12.400	12.400	113,090,066
2025-10-16	13.460	13.700	13.070	13.100	13.100	73,343,505
2025-10-15	13.360	13.570	13.010	13.450	13.450	77,843,217
2025-10-14	14.390	14.390	13.300	13.420	13.420	144,260,401
2025-10-13	13.040	14.990	13.010	14.380	14.380	131,848,831
2025-10-10	15.300	15.300	14.010	14.030	14.030	196,297,719
2025-10-09	16.600	16.800	15.100	15.570	15.570	203,740,653
2025-09-30	15.130	16.220	15.130	15.900	15.900	131,007,853
2025-09-29	14.900	15.470	14.790	15.090	15.090	122,707,311
2025-09-26	14.290	14.960	14.290	14.830	14.830	135,478,061
2025-09-25	14.140	14.490	14.140	14.250	14.250	86,414,610
2025-09-24	14.120	14.270	13.700	14.140	14.140	87,800,475
2025-09-23	14.300	14.550	13.810	14.080	14.080	97,966,730
2025-09-22	14.130	14.560	14.130	14.280	14.280	100,180,318
2025-09-19	14.890	14.900	14.130	14.130	14.130	158,752,974
2025-09-18	15.310	15.660	14.890	15.210	15.210	155,948,160
2025-09-17	14.350	15.650	14.180	15.480	15.480	170,855,354
2025-09-16	14.300	14.780	14.290	14.400	14.400	135,279,446
2025-09-15	14.780	14.960	14.300	14.310	14.310	198,221,319
2025-09-12	13.440	14.780	13.350	14.780	14.780	239,552,228
2025-09-11	13.150	13.500	12.910	13.440	13.440	96,661,754
2025-09-10	13.130	13.330	12.870	13.160	13.160	129,075,118
2025-09-09	12.470	13.900	12.400	13.220	13.220	199,270,528
2025-09-08	12.390	12.850	12.090	12.680	12.680	171,384,229
2025-09-05	11.570	12.300	11.450	12.300	12.300	190,095,761
2025-09-04	11.580	12.090	11.280	11.480	11.480	125,426,959
2025-09-03	11.720	11.930	11.470	11.550	11.550	66,449,702
2025-09-02	11.970	12.120	11.610	11.660	11.660	91,424,139
2025-09-01	11.800	12.090	11.650	11.970	11.970	121,590,904
2025-08-29	11.210	11.770	11.090	11.610	11.610	104,857,531
2025-08-28	11.390	11.470	10.850	11.220	11.220	95,980,326
2025-08-27	11.670	11.730	11.350	11.350	11.350	75,427,011
2025-08-26	11.580	12.000	11.580	11.680	11.680	98,030,391
2025-08-25	11.770	11.850	11.410	11.550	11.550	100,080,186
2025-08-22	11.710	11.850	11.610	11.820	11.820	71,506,301
2025-08-21	12.090	12.090	11.660	11.700	11.700	95,242,215
2025-08-20	11.900	12.200	11.710	12.080	12.080	81,122,690
2025-08-19	11.860	12.060	11.360	11.950	11.950	120,461,285
2025-08-18	11.800	12.010	11.650	11.850	11.850	95,487,267
2025-08-15	11.700	11.780	11.560	11.700	11.700	74,290,123
2025-08-14	11.590	12.050	11.590	11.710	11.710	103,332,405
2025-08-13	11.750	11.950	11.590	11.640	11.640	112,853,224
2025-08-12	11.350	11.850	11.180	11.690	11.690	119,072,800
2025-08-11	11.250	11.400	10.920	11.350	11.350	138,852,894
2025-08-08	10.430	11.120	10.330	11.110	11.110	144,540,005
2025-08-07	10.290	10.440	10.200	10.390	10.390	57,515,612
2025-08-06	10.340	10.390	10.200	10.350	10.350	63,804,223
2025-08-05	10.640	10.680	10.340	10.380	10.380	82,779,546
2025-08-04	10.660	10.700	10.450	10.650	10.650	75,997,281
2025-08-01	10.160	10.840	10.150	10.650	10.650	160,189,467
2025-07-31	10.050	10.310	9.980	10.050	10.050	83,352,293
2025-07-30	9.930	10.160	9.930	10.080	10.080	90,149,730
2025-07-29	10.150	10.240	9.770	9.920	9.920	117,634,183
2025-07-28	10.230	10.320	10.010	10.140	10.140	102,191,563
2025-07-25	10.370	10.660	10.310	10.330	10.330	136,206,545
2025-07-24	9.910	10.550	9.880	10.370	10.370	156,457,962

← NewerPage 5 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.