Ningbo Shanshan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.100 | 9.210 | 8.910 | 9.090 | 9.090 | 39,588,481 |
| 2024-10-25 | 8.450 | 9.250 | 8.450 | 9.090 | 9.090 | 62,417,019 |
| 2024-10-24 | 8.670 | 8.670 | 8.410 | 8.460 | 8.460 | 24,864,644 |
| 2024-10-23 | 8.430 | 8.710 | 8.350 | 8.670 | 8.670 | 43,599,046 |
| 2024-10-22 | 8.170 | 8.430 | 8.070 | 8.420 | 8.420 | 30,729,202 |
| 2024-10-21 | 8.250 | 8.370 | 8.120 | 8.160 | 8.160 | 30,143,681 |
| 2024-10-18 | 7.760 | 8.280 | 7.750 | 8.100 | 8.100 | 37,436,336 |
| 2024-10-17 | 7.930 | 8.020 | 7.770 | 7.770 | 7.770 | 18,696,635 |
| 2024-10-16 | 7.870 | 8.020 | 7.820 | 7.900 | 7.900 | 21,180,748 |
| 2024-10-15 | 8.110 | 8.210 | 7.900 | 7.970 | 7.970 | 23,891,390 |
| 2024-10-14 | 8.050 | 8.200 | 7.910 | 8.180 | 8.180 | 31,510,500 |
| 2024-10-11 | 8.370 | 8.440 | 7.980 | 8.050 | 8.050 | 31,311,861 |
| 2024-10-10 | 8.580 | 8.980 | 8.350 | 8.380 | 8.380 | 53,401,385 |
| 2024-10-09 | 9.650 | 9.650 | 8.920 | 8.920 | 8.920 | 52,424,481 |
| 2024-10-08 | 10.250 | 10.250 | 9.510 | 9.910 | 9.910 | 70,151,347 |
| 2024-09-30 | 9.000 | 9.350 | 8.810 | 9.320 | 9.320 | 63,300,531 |
| 2024-09-27 | 7.900 | 8.550 | 7.900 | 8.550 | 8.550 | 28,500,094 |
| 2024-09-26 | 7.500 | 7.890 | 7.460 | 7.870 | 7.870 | 20,196,143 |
| 2024-09-25 | 7.550 | 7.700 | 7.500 | 7.520 | 7.520 | 21,048,944 |
| 2024-09-24 | 7.050 | 7.410 | 7.030 | 7.400 | 7.400 | 26,095,760 |
| 2024-09-23 | 7.000 | 7.110 | 6.950 | 6.970 | 6.970 | 6,748,000 |
| 2024-09-20 | 7.140 | 7.160 | 6.990 | 7.030 | 7.030 | 9,468,000 |
| 2024-09-19 | 7.000 | 7.220 | 6.920 | 7.140 | 7.140 | 9,992,756 |
| 2024-09-18 | 6.950 | 7.030 | 6.810 | 6.950 | 6.950 | 8,074,443 |
| 2024-09-13 | 7.220 | 7.250 | 6.990 | 6.990 | 6.990 | 10,939,179 |
| 2024-09-12 | 7.230 | 7.360 | 7.180 | 7.230 | 7.230 | 8,137,851 |
| 2024-09-11 | 7.090 | 7.300 | 7.050 | 7.240 | 7.240 | 12,313,769 |
| 2024-09-10 | 7.140 | 7.220 | 6.980 | 7.090 | 7.090 | 10,319,885 |
| 2024-09-09 | 7.120 | 7.220 | 7.100 | 7.150 | 7.150 | 9,318,886 |
| 2024-09-06 | 7.310 | 7.350 | 7.150 | 7.150 | 7.150 | 10,479,870 |
| 2024-09-05 | 7.290 | 7.470 | 7.250 | 7.340 | 7.340 | 14,533,738 |
| 2024-09-04 | 7.150 | 7.400 | 7.120 | 7.290 | 7.290 | 16,943,388 |
| 2024-09-03 | 6.940 | 7.210 | 6.900 | 7.190 | 7.190 | 19,707,409 |
| 2024-09-02 | 7.010 | 7.150 | 6.960 | 6.980 | 6.980 | 16,402,199 |
| 2024-08-30 | 7.040 | 7.230 | 6.910 | 7.070 | 7.070 | 34,749,311 |
| 2024-08-29 | 6.660 | 6.940 | 6.640 | 6.900 | 6.900 | 11,882,369 |
| 2024-08-28 | 6.720 | 6.820 | 6.600 | 6.720 | 6.720 | 7,935,959 |
| 2024-08-27 | 6.870 | 6.870 | 6.710 | 6.720 | 6.720 | 8,781,915 |
| 2024-08-26 | 6.690 | 7.000 | 6.670 | 6.890 | 6.890 | 13,340,665 |
| 2024-08-23 | 6.800 | 6.860 | 6.670 | 6.700 | 6.700 | 8,227,780 |
| 2024-08-22 | 6.940 | 7.010 | 6.810 | 6.830 | 6.830 | 8,181,725 |
| 2024-08-21 | 6.870 | 7.000 | 6.800 | 6.930 | 6.930 | 9,709,711 |
| 2024-08-20 | 7.100 | 7.170 | 6.860 | 6.880 | 6.880 | 11,278,576 |
| 2024-08-19 | 7.180 | 7.300 | 7.070 | 7.080 | 7.080 | 9,650,025 |
| 2024-08-16 | 7.320 | 7.400 | 7.160 | 7.180 | 7.180 | 8,499,275 |
| 2024-08-15 | 7.310 | 7.470 | 7.210 | 7.340 | 7.340 | 9,341,058 |
| 2024-08-14 | 7.390 | 7.460 | 7.270 | 7.310 | 7.310 | 7,218,269 |
| 2024-08-13 | 7.320 | 7.500 | 7.290 | 7.430 | 7.430 | 6,758,499 |
| 2024-08-12 | 7.470 | 7.470 | 7.360 | 7.380 | 7.380 | 4,925,347 |
| 2024-08-09 | 7.590 | 7.630 | 7.420 | 7.420 | 7.420 | 7,389,345 |
| 2024-08-08 | 7.500 | 7.610 | 7.400 | 7.530 | 7.530 | 7,456,800 |
| 2024-08-07 | 7.550 | 7.560 | 7.430 | 7.500 | 7.500 | 7,349,347 |
| 2024-08-06 | 7.440 | 7.580 | 7.440 | 7.540 | 7.540 | 8,531,773 |
| 2024-08-05 | 7.470 | 7.700 | 7.370 | 7.390 | 7.390 | 10,869,395 |
| 2024-08-02 | 7.610 | 7.690 | 7.540 | 7.550 | 7.550 | 8,009,534 |
| 2024-08-01 | 7.690 | 7.750 | 7.530 | 7.620 | 7.620 | 12,336,320 |
| 2024-07-31 | 7.280 | 7.700 | 7.240 | 7.690 | 7.690 | 17,551,866 |
| 2024-07-30 | 7.230 | 7.330 | 7.150 | 7.280 | 7.280 | 9,030,293 |
| 2024-07-29 | 7.380 | 7.380 | 7.160 | 7.220 | 7.220 | 9,314,873 |
| 2024-07-26 | 7.140 | 7.400 | 7.140 | 7.320 | 7.320 | 12,307,635 |
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.