Ningbo Shanshan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.360 | 6.970 | 6.340 | 6.680 | 6.680 | 75,513,207 |
| 2025-04-23 | 6.330 | 6.380 | 6.290 | 6.360 | 6.360 | 19,053,621 |
| 2025-04-22 | 6.330 | 6.370 | 6.300 | 6.320 | 6.320 | 14,669,725 |
| 2025-04-21 | 6.260 | 6.360 | 6.230 | 6.360 | 6.360 | 15,270,195 |
| 2025-04-18 | 6.280 | 6.300 | 6.210 | 6.270 | 6.270 | 13,099,972 |
| 2025-04-17 | 6.270 | 6.340 | 6.260 | 6.280 | 6.280 | 13,150,689 |
| 2025-04-16 | 6.440 | 6.440 | 6.200 | 6.290 | 6.290 | 23,189,148 |
| 2025-04-15 | 6.430 | 6.550 | 6.400 | 6.440 | 6.440 | 25,640,390 |
| 2025-04-14 | 6.430 | 6.480 | 6.400 | 6.430 | 6.430 | 24,904,880 |
| 2025-04-11 | 6.270 | 6.390 | 6.230 | 6.330 | 6.330 | 26,472,176 |
| 2025-04-10 | 6.260 | 6.370 | 6.210 | 6.310 | 6.310 | 40,256,952 |
| 2025-04-09 | 6.020 | 6.180 | 5.670 | 6.140 | 6.140 | 54,474,464 |
| 2025-04-08 | 6.180 | 6.370 | 6.030 | 6.120 | 6.120 | 56,038,750 |
| 2025-04-07 | 6.540 | 6.690 | 6.300 | 6.300 | 6.300 | 48,816,550 |
| 2025-04-03 | 7.000 | 7.080 | 6.950 | 7.000 | 7.000 | 22,841,800 |
| 2025-04-02 | 7.050 | 7.080 | 7.000 | 7.050 | 7.050 | 18,153,400 |
| 2025-04-01 | 7.080 | 7.120 | 7.030 | 7.050 | 7.050 | 23,097,651 |
| 2025-03-31 | 7.030 | 7.120 | 6.980 | 7.080 | 7.080 | 26,442,091 |
| 2025-03-28 | 7.100 | 7.160 | 7.050 | 7.050 | 7.050 | 24,679,826 |
| 2025-03-27 | 7.190 | 7.200 | 7.030 | 7.130 | 7.130 | 34,738,089 |
| 2025-03-26 | 7.200 | 7.280 | 7.180 | 7.210 | 7.210 | 29,936,750 |
| 2025-03-25 | 7.330 | 7.370 | 7.170 | 7.240 | 7.240 | 45,998,549 |
| 2025-03-24 | 7.800 | 7.840 | 7.270 | 7.390 | 7.390 | 84,202,469 |
| 2025-03-21 | 7.890 | 7.990 | 7.800 | 7.820 | 7.820 | 69,022,445 |
| 2025-03-20 | 7.680 | 8.080 | 7.630 | 7.940 | 7.940 | 105,422,246 |
| 2025-03-19 | 7.690 | 7.790 | 7.650 | 7.720 | 7.720 | 43,759,410 |
| 2025-03-18 | 7.850 | 7.930 | 7.680 | 7.710 | 7.710 | 66,648,948 |
| 2025-03-17 | 7.940 | 7.980 | 7.830 | 7.840 | 7.840 | 53,019,962 |
| 2025-03-14 | 7.830 | 8.020 | 7.810 | 7.940 | 7.940 | 65,316,934 |
| 2025-03-13 | 7.900 | 8.080 | 7.820 | 7.860 | 7.860 | 72,440,874 |
| 2025-03-12 | 7.720 | 8.100 | 7.690 | 7.940 | 7.940 | 89,918,174 |
| 2025-03-11 | 7.610 | 7.770 | 7.570 | 7.710 | 7.710 | 55,830,706 |
| 2025-03-10 | 7.660 | 7.770 | 7.610 | 7.730 | 7.730 | 53,899,870 |
| 2025-03-07 | 7.910 | 7.910 | 7.650 | 7.690 | 7.690 | 95,042,373 |
| 2025-03-06 | 7.940 | 8.070 | 7.900 | 7.980 | 7.980 | 89,589,149 |
| 2025-03-05 | 7.920 | 8.100 | 7.790 | 8.000 | 8.000 | 91,194,305 |
| 2025-03-04 | 8.110 | 8.240 | 7.900 | 7.990 | 7.990 | 127,968,778 |
| 2025-03-03 | 8.360 | 8.850 | 8.210 | 8.350 | 8.350 | 208,962,590 |
| 2025-02-28 | 7.890 | 8.530 | 7.650 | 8.250 | 8.250 | 184,851,507 |
| 2025-02-27 | 7.810 | 8.050 | 7.780 | 7.880 | 7.880 | 138,301,119 |
| 2025-02-26 | 7.710 | 7.930 | 7.660 | 7.750 | 7.750 | 99,947,664 |
| 2025-02-25 | 7.750 | 7.750 | 7.540 | 7.570 | 7.570 | 99,888,314 |
| 2025-02-24 | 8.000 | 8.170 | 7.770 | 7.800 | 7.800 | 143,118,954 |
| 2025-02-21 | 7.460 | 8.260 | 7.340 | 8.040 | 8.040 | 208,541,269 |
| 2025-02-20 | 7.570 | 7.800 | 7.480 | 7.520 | 7.520 | 137,945,959 |
| 2025-02-19 | 7.470 | 7.980 | 7.380 | 7.810 | 7.810 | 242,800,025 |
| 2025-02-18 | 6.580 | 7.260 | 6.560 | 7.260 | 7.260 | 118,404,626 |
| 2025-02-17 | 6.460 | 6.870 | 6.460 | 6.600 | 6.600 | 132,526,984 |
| 2025-02-14 | 6.970 | 7.270 | 6.900 | 7.180 | 7.180 | 38,163,260 |
| 2025-02-13 | 7.240 | 7.410 | 7.220 | 7.340 | 7.340 | 31,683,067 |
| 2025-02-12 | 7.170 | 7.270 | 7.100 | 7.270 | 7.270 | 24,917,833 |
| 2025-02-11 | 7.320 | 7.340 | 7.150 | 7.230 | 7.230 | 24,462,698 |
| 2025-02-10 | 7.300 | 7.380 | 7.150 | 7.360 | 7.360 | 25,861,324 |
| 2025-02-07 | 7.140 | 7.400 | 7.120 | 7.330 | 7.330 | 27,833,886 |
| 2025-02-06 | 6.940 | 7.140 | 6.810 | 7.140 | 7.140 | 23,605,771 |
| 2025-02-05 | 6.960 | 6.980 | 6.830 | 6.940 | 6.940 | 17,802,626 |
| 2025-01-27 | 7.180 | 7.280 | 6.940 | 6.960 | 6.960 | 27,900,551 |
| 2025-01-24 | 7.210 | 7.310 | 7.160 | 7.260 | 7.260 | 12,158,624 |
| 2025-01-23 | 7.310 | 7.430 | 7.210 | 7.220 | 7.220 | 11,619,872 |
| 2025-01-22 | 7.350 | 7.360 | 7.220 | 7.280 | 7.280 | 9,144,294 |
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.