Ningbo Shanshan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.480 | 7.490 | 7.330 | 7.360 | 7.360 | 9,588,100 |
| 2025-01-20 | 7.420 | 7.500 | 7.390 | 7.450 | 7.450 | 11,899,089 |
| 2025-01-17 | 7.350 | 7.470 | 7.340 | 7.380 | 7.380 | 11,223,935 |
| 2025-01-16 | 7.340 | 7.480 | 7.330 | 7.400 | 7.400 | 16,507,331 |
| 2025-01-15 | 7.360 | 7.390 | 7.250 | 7.320 | 7.320 | 14,778,925 |
| 2025-01-14 | 7.270 | 7.410 | 7.200 | 7.370 | 7.370 | 21,404,955 |
| 2025-01-13 | 7.000 | 7.270 | 6.910 | 7.250 | 7.250 | 20,919,961 |
| 2025-01-10 | 7.260 | 7.300 | 7.020 | 7.040 | 7.040 | 17,984,638 |
| 2025-01-09 | 7.200 | 7.300 | 7.200 | 7.270 | 7.270 | 12,513,939 |
| 2025-01-08 | 7.400 | 7.400 | 7.130 | 7.260 | 7.260 | 17,486,915 |
| 2025-01-07 | 7.300 | 7.440 | 7.250 | 7.410 | 7.410 | 14,223,300 |
| 2025-01-06 | 7.300 | 7.330 | 7.200 | 7.300 | 7.300 | 14,197,290 |
| 2025-01-03 | 7.320 | 7.440 | 7.220 | 7.240 | 7.240 | 19,273,805 |
| 2025-01-02 | 7.450 | 7.500 | 7.210 | 7.280 | 7.280 | 20,413,538 |
| 2024-12-31 | 7.730 | 7.760 | 7.440 | 7.450 | 7.450 | 22,126,704 |
| 2024-12-30 | 7.820 | 7.840 | 7.660 | 7.710 | 7.710 | 16,255,031 |
| 2024-12-27 | 7.830 | 7.930 | 7.720 | 7.840 | 7.840 | 15,787,187 |
| 2024-12-26 | 7.830 | 7.910 | 7.810 | 7.830 | 7.830 | 13,044,017 |
| 2024-12-25 | 8.100 | 8.110 | 7.830 | 7.850 | 7.850 | 15,769,090 |
| 2024-12-24 | 8.040 | 8.180 | 8.020 | 8.110 | 8.110 | 10,300,915 |
| 2024-12-23 | 8.260 | 8.300 | 8.030 | 8.040 | 8.040 | 14,737,367 |
| 2024-12-20 | 8.210 | 8.320 | 8.180 | 8.280 | 8.280 | 12,362,025 |
| 2024-12-19 | 8.150 | 8.220 | 8.070 | 8.200 | 8.200 | 14,279,844 |
| 2024-12-18 | 8.250 | 8.280 | 8.220 | 8.230 | 8.230 | 10,775,487 |
| 2024-12-17 | 8.290 | 8.380 | 8.210 | 8.220 | 8.220 | 16,000,257 |
| 2024-12-16 | 8.450 | 8.460 | 8.250 | 8.300 | 8.300 | 21,598,919 |
| 2024-12-13 | 8.680 | 8.680 | 8.450 | 8.460 | 8.460 | 28,497,129 |
| 2024-12-12 | 8.740 | 8.750 | 8.620 | 8.730 | 8.730 | 21,300,374 |
| 2024-12-11 | 8.720 | 8.780 | 8.680 | 8.740 | 8.740 | 18,706,426 |
| 2024-12-10 | 8.980 | 9.030 | 8.710 | 8.730 | 8.730 | 35,080,121 |
| 2024-12-09 | 8.750 | 8.820 | 8.660 | 8.760 | 8.760 | 26,196,170 |
| 2024-12-06 | 8.650 | 8.750 | 8.530 | 8.740 | 8.740 | 25,214,309 |
| 2024-12-05 | 8.540 | 8.670 | 8.520 | 8.650 | 8.650 | 19,163,709 |
| 2024-12-04 | 8.790 | 8.790 | 8.560 | 8.600 | 8.600 | 24,699,940 |
| 2024-12-03 | 8.820 | 8.860 | 8.660 | 8.750 | 8.750 | 28,118,147 |
| 2024-12-02 | 8.700 | 8.840 | 8.570 | 8.810 | 8.810 | 33,158,817 |
| 2024-11-29 | 8.600 | 8.800 | 8.480 | 8.720 | 8.720 | 37,384,522 |
| 2024-11-28 | 8.640 | 8.760 | 8.600 | 8.630 | 8.630 | 31,862,925 |
| 2024-11-27 | 8.600 | 8.730 | 8.320 | 8.720 | 8.720 | 47,504,859 |
| 2024-11-26 | 9.000 | 9.000 | 8.670 | 8.700 | 8.700 | 45,120,059 |
| 2024-11-25 | 9.100 | 9.370 | 8.800 | 9.030 | 9.030 | 64,287,169 |
| 2024-11-22 | 9.750 | 9.810 | 9.130 | 9.150 | 9.150 | 78,306,750 |
| 2024-11-21 | 9.670 | 10.170 | 9.600 | 9.780 | 9.780 | 93,749,677 |
| 2024-11-20 | 9.690 | 9.940 | 9.420 | 9.810 | 9.810 | 126,236,680 |
| 2024-11-19 | 9.410 | 10.160 | 9.230 | 10.100 | 10.100 | 196,745,089 |
| 2024-11-18 | 8.700 | 9.410 | 8.690 | 9.410 | 9.410 | 80,443,447 |
| 2024-11-15 | 8.860 | 8.940 | 8.540 | 8.550 | 8.550 | 30,327,350 |
| 2024-11-14 | 9.240 | 9.290 | 8.870 | 8.890 | 8.890 | 30,784,981 |
| 2024-11-13 | 9.210 | 9.480 | 9.030 | 9.240 | 9.240 | 32,719,445 |
| 2024-11-12 | 9.360 | 9.590 | 9.200 | 9.280 | 9.280 | 42,185,845 |
| 2024-11-11 | 8.960 | 9.380 | 8.920 | 9.360 | 9.360 | 52,931,665 |
| 2024-11-08 | 9.090 | 9.330 | 8.990 | 9.030 | 9.030 | 46,846,781 |
| 2024-11-07 | 8.970 | 9.200 | 8.720 | 9.160 | 9.160 | 40,504,372 |
| 2024-11-06 | 9.340 | 9.570 | 8.890 | 8.970 | 8.970 | 76,650,730 |
| 2024-11-05 | 9.290 | 9.620 | 9.210 | 9.500 | 9.500 | 42,217,553 |
| 2024-11-04 | 8.980 | 9.320 | 8.980 | 9.280 | 9.280 | 30,914,569 |
| 2024-11-01 | 9.020 | 9.240 | 8.920 | 9.020 | 9.020 | 32,841,713 |
| 2024-10-31 | 8.840 | 9.150 | 8.790 | 9.120 | 9.120 | 33,309,258 |
| 2024-10-30 | 8.880 | 9.080 | 8.810 | 8.930 | 8.930 | 22,389,314 |
| 2024-10-29 | 9.080 | 9.350 | 8.910 | 8.920 | 8.920 | 33,995,196 |
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.