Ningbo Shanshan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9.550 | 9.980 | 9.550 | 9.860 | 9.860 | 105,285,298 |
| 2025-07-22 | 9.600 | 9.820 | 9.500 | 9.660 | 9.660 | 78,171,005 |
| 2025-07-21 | 9.550 | 9.670 | 9.420 | 9.590 | 9.590 | 60,181,701 |
| 2025-07-18 | 9.550 | 9.580 | 9.440 | 9.530 | 9.530 | 67,268,006 |
| 2025-07-17 | 9.190 | 9.580 | 9.110 | 9.550 | 9.550 | 87,482,634 |
| 2025-07-16 | 9.100 | 9.400 | 9.060 | 9.200 | 9.200 | 60,624,848 |
| 2025-07-15 | 9.600 | 9.680 | 9.070 | 9.130 | 9.130 | 123,180,132 |
| 2025-07-14 | 9.350 | 9.450 | 9.180 | 9.250 | 9.250 | 45,272,318 |
| 2025-07-11 | 9.430 | 9.510 | 9.330 | 9.350 | 9.350 | 49,171,607 |
| 2025-07-10 | 9.510 | 9.600 | 9.380 | 9.450 | 9.450 | 47,955,212 |
| 2025-07-09 | 9.700 | 9.790 | 9.490 | 9.510 | 9.510 | 69,836,421 |
| 2025-07-08 | 9.300 | 9.880 | 9.300 | 9.790 | 9.790 | 105,615,492 |
| 2025-07-07 | 9.150 | 9.430 | 9.150 | 9.300 | 9.300 | 57,437,900 |
| 2025-07-04 | 9.290 | 9.360 | 8.990 | 9.230 | 9.230 | 68,543,785 |
| 2025-07-03 | 9.240 | 9.380 | 9.100 | 9.340 | 9.340 | 73,372,337 |
| 2025-07-02 | 9.440 | 9.440 | 9.170 | 9.250 | 9.250 | 53,564,794 |
| 2025-07-01 | 9.400 | 9.530 | 9.160 | 9.480 | 9.480 | 79,946,303 |
| 2025-06-30 | 9.670 | 9.690 | 9.380 | 9.460 | 9.460 | 84,385,544 |
| 2025-06-27 | 9.680 | 9.940 | 9.550 | 9.630 | 9.630 | 111,344,233 |
| 2025-06-26 | 9.800 | 10.150 | 9.670 | 9.720 | 9.720 | 149,330,540 |
| 2025-06-25 | 9.600 | 9.850 | 9.550 | 9.780 | 9.780 | 138,677,370 |
| 2025-06-24 | 9.180 | 9.500 | 9.100 | 9.470 | 9.470 | 100,356,284 |
| 2025-06-23 | 8.770 | 9.210 | 8.700 | 9.100 | 9.100 | 121,541,522 |
| 2025-06-20 | 9.120 | 9.760 | 8.800 | 8.850 | 8.850 | 189,898,776 |
| 2025-06-19 | 9.010 | 9.300 | 8.980 | 9.080 | 9.080 | 100,117,856 |
| 2025-06-18 | 8.890 | 9.080 | 8.760 | 9.030 | 9.030 | 86,898,394 |
| 2025-06-17 | 8.750 | 8.900 | 8.710 | 8.840 | 8.840 | 78,026,208 |
| 2025-06-16 | 8.650 | 8.880 | 8.600 | 8.690 | 8.690 | 71,738,164 |
| 2025-06-13 | 8.610 | 8.890 | 8.540 | 8.740 | 8.740 | 104,373,780 |
| 2025-06-12 | 8.470 | 8.740 | 8.330 | 8.630 | 8.630 | 76,147,283 |
| 2025-06-11 | 8.200 | 8.690 | 8.180 | 8.400 | 8.400 | 103,847,959 |
| 2025-06-10 | 8.300 | 8.410 | 8.030 | 8.120 | 8.120 | 77,116,993 |
| 2025-06-09 | 8.290 | 8.390 | 8.160 | 8.270 | 8.270 | 58,257,015 |
| 2025-06-06 | 8.300 | 8.370 | 8.170 | 8.240 | 8.240 | 52,543,503 |
| 2025-06-05 | 8.350 | 8.380 | 8.150 | 8.260 | 8.260 | 71,955,877 |
| 2025-06-04 | 8.060 | 8.490 | 7.950 | 8.370 | 8.370 | 115,543,059 |
| 2025-06-03 | 7.540 | 8.060 | 7.410 | 7.930 | 7.930 | 95,467,426 |
| 2025-05-30 | 7.630 | 7.720 | 7.530 | 7.640 | 7.640 | 28,603,278 |
| 2025-05-29 | 7.500 | 7.690 | 7.480 | 7.640 | 7.640 | 28,318,354 |
| 2025-05-28 | 7.530 | 7.590 | 7.490 | 7.500 | 7.500 | 22,063,804 |
| 2025-05-27 | 7.640 | 7.640 | 7.400 | 7.560 | 7.560 | 44,926,702 |
| 2025-05-26 | 7.430 | 7.680 | 7.410 | 7.650 | 7.650 | 44,377,433 |
| 2025-05-23 | 7.510 | 7.580 | 7.420 | 7.440 | 7.440 | 37,330,004 |
| 2025-05-22 | 7.550 | 7.590 | 7.410 | 7.410 | 7.410 | 50,972,545 |
| 2025-05-21 | 7.640 | 7.780 | 7.550 | 7.560 | 7.560 | 46,232,302 |
| 2025-05-20 | 7.650 | 7.730 | 7.570 | 7.680 | 7.680 | 37,042,298 |
| 2025-05-19 | 7.600 | 7.700 | 7.420 | 7.690 | 7.690 | 45,049,381 |
| 2025-05-16 | 7.500 | 7.750 | 7.490 | 7.630 | 7.630 | 47,033,532 |
| 2025-05-15 | 7.430 | 7.700 | 7.340 | 7.500 | 7.500 | 53,569,026 |
| 2025-05-14 | 7.320 | 7.530 | 7.300 | 7.460 | 7.460 | 42,899,847 |
| 2025-05-13 | 7.480 | 7.480 | 7.330 | 7.350 | 7.350 | 28,504,915 |
| 2025-05-12 | 7.280 | 7.430 | 7.240 | 7.400 | 7.400 | 41,713,294 |
| 2025-05-09 | 7.290 | 7.320 | 7.150 | 7.200 | 7.200 | 30,764,473 |
| 2025-05-08 | 7.210 | 7.400 | 7.160 | 7.320 | 7.320 | 42,488,854 |
| 2025-05-07 | 7.300 | 7.460 | 7.180 | 7.280 | 7.280 | 61,544,213 |
| 2025-05-06 | 7.080 | 7.270 | 6.990 | 7.200 | 7.200 | 53,793,657 |
| 2025-04-30 | 6.930 | 7.040 | 6.870 | 7.010 | 7.010 | 34,240,888 |
| 2025-04-29 | 6.940 | 7.040 | 6.840 | 6.930 | 6.930 | 33,186,072 |
| 2025-04-28 | 6.900 | 7.130 | 6.840 | 6.940 | 6.940 | 68,413,066 |
| 2025-04-25 | 6.600 | 6.730 | 6.560 | 6.630 | 6.630 | 34,966,444 |
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.