Ningbo Zhoushan Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.630 | 3.640 | 3.560 | 3.590 | 3.590 | 68,105,200 |
| 2026-10-15 | 3.700 | 3.710 | 3.550 | 3.630 | 3.630 | 61,104,800 |
| 2026-10-14 | 3.650 | 3.750 | 3.640 | 3.710 | 3.710 | 69,564,362 |
| 2026-10-13 | 3.660 | 3.680 | 3.630 | 3.650 | 3.650 | 61,722,355 |
| 2026-10-12 | 3.640 | 3.720 | 3.630 | 3.650 | 3.650 | 85,366,468 |
| 2026-10-09 | 3.610 | 3.650 | 3.600 | 3.630 | 3.630 | 82,587,963 |
| 2026-10-08 | 3.520 | 3.640 | 3.520 | 3.590 | 3.590 | 82,308,567 |
| 2026-09-30 | 3.480 | 3.550 | 3.480 | 3.530 | 3.530 | 70,844,477 |
| 2026-09-29 | 3.420 | 3.500 | 3.420 | 3.490 | 3.490 | 54,555,047 |
| 2026-09-28 | 3.400 | 3.430 | 3.380 | 3.430 | 3.430 | 46,444,109 |
| 2026-09-24 | 3.400 | 3.410 | 3.370 | 3.400 | 3.400 | 38,176,944 |
| 2026-09-23 | 3.410 | 3.420 | 3.390 | 3.400 | 3.400 | 37,773,434 |
| 2026-09-22 | 3.460 | 3.470 | 3.400 | 3.420 | 3.420 | 48,928,225 |
| 2026-09-21 | 3.410 | 3.480 | 3.380 | 3.470 | 3.470 | 70,052,700 |
| 2026-09-18 | 3.500 | 3.510 | 3.410 | 3.420 | 3.420 | 88,221,769 |
| 2026-09-17 | 3.460 | 3.530 | 3.430 | 3.510 | 3.510 | 61,684,831 |
| 2026-09-16 | 3.500 | 3.500 | 3.440 | 3.490 | 3.459 | 56,399,000 |
| 2026-09-15 | 3.510 | 3.530 | 3.480 | 3.500 | 3.469 | 36,729,059 |
| 2026-09-14 | 3.510 | 3.560 | 3.490 | 3.520 | 3.489 | 47,041,100 |
| 2026-09-11 | 3.530 | 3.560 | 3.480 | 3.510 | 3.479 | 48,587,699 |
| 2026-09-10 | 3.540 | 3.570 | 3.510 | 3.540 | 3.540 | 52,558,599 |
| 2026-09-09 | 3.490 | 3.560 | 3.460 | 3.550 | 3.550 | 71,938,305 |
| 2026-09-08 | 3.450 | 3.510 | 3.440 | 3.490 | 3.490 | 59,620,560 |
| 2026-09-07 | 3.460 | 3.480 | 3.440 | 3.460 | 3.460 | 41,518,150 |
| 2026-09-04 | 3.490 | 3.500 | 3.460 | 3.470 | 3.470 | 39,828,100 |
| 2026-09-03 | 3.460 | 3.530 | 3.460 | 3.480 | 3.480 | 48,917,302 |
| 2026-09-02 | 3.500 | 3.520 | 3.460 | 3.470 | 3.470 | 45,828,300 |
| 2026-09-01 | 3.440 | 3.540 | 3.430 | 3.500 | 3.500 | 73,359,200 |
| 2026-08-31 | 3.460 | 3.470 | 3.430 | 3.440 | 3.440 | 38,093,300 |
| 2026-08-28 | 3.440 | 3.470 | 3.380 | 3.460 | 3.460 | 58,194,433 |
| 2026-08-27 | 3.480 | 3.490 | 3.400 | 3.440 | 3.440 | 69,893,200 |
| 2026-08-26 | 3.440 | 3.510 | 3.430 | 3.490 | 3.490 | 57,746,814 |
| 2026-08-25 | 3.440 | 3.470 | 3.430 | 3.450 | 3.450 | 50,867,400 |
| 2026-08-24 | 3.370 | 3.450 | 3.370 | 3.430 | 3.430 | 67,548,800 |
| 2026-08-21 | 3.400 | 3.430 | 3.360 | 3.380 | 3.380 | 52,838,985 |
| 2026-08-20 | 3.370 | 3.430 | 3.360 | 3.390 | 3.390 | 67,660,363 |
| 2026-08-19 | 3.330 | 3.410 | 3.330 | 3.390 | 3.390 | 91,725,895 |
| 2026-08-18 | 3.320 | 3.340 | 3.310 | 3.330 | 3.330 | 39,171,180 |
| 2026-08-17 | 3.330 | 3.370 | 3.310 | 3.320 | 3.320 | 59,675,592 |
| 2026-08-14 | 3.320 | 3.350 | 3.300 | 3.340 | 3.340 | 42,173,663 |
| 2026-08-13 | 3.330 | 3.360 | 3.310 | 3.330 | 3.330 | 42,286,278 |
| 2026-08-12 | 3.360 | 3.360 | 3.300 | 3.330 | 3.330 | 60,646,513 |
| 2026-08-11 | 3.390 | 3.410 | 3.350 | 3.360 | 3.360 | 34,771,298 |
| 2026-08-10 | 3.350 | 3.410 | 3.340 | 3.390 | 3.390 | 48,958,430 |
| 2026-08-07 | 3.380 | 3.390 | 3.340 | 3.350 | 3.350 | 51,923,688 |
| 2026-08-06 | 3.390 | 3.400 | 3.350 | 3.380 | 3.380 | 56,469,200 |
| 2026-08-05 | 3.420 | 3.430 | 3.370 | 3.390 | 3.390 | 57,320,599 |
| 2026-08-04 | 3.500 | 3.520 | 3.420 | 3.430 | 3.430 | 69,944,071 |
| 2026-08-03 | 3.490 | 3.530 | 3.480 | 3.510 | 3.510 | 68,510,000 |
| 2026-07-31 | 3.470 | 3.490 | 3.420 | 3.480 | 3.480 | 53,725,629 |
| 2026-07-30 | 3.430 | 3.490 | 3.430 | 3.480 | 3.480 | 62,872,606 |
| 2026-07-29 | 3.400 | 3.450 | 3.400 | 3.440 | 3.440 | 58,371,900 |
| 2026-07-28 | 3.390 | 3.410 | 3.350 | 3.410 | 3.410 | 44,308,428 |
| 2026-07-27 | 3.410 | 3.420 | 3.380 | 3.400 | 3.400 | 42,747,506 |
| 2026-07-24 | 3.420 | 3.450 | 3.400 | 3.400 | 3.400 | 41,342,619 |
| 2026-07-23 | 3.400 | 3.430 | 3.390 | 3.420 | 3.420 | 37,159,696 |
| 2026-07-22 | 3.380 | 3.420 | 3.330 | 3.410 | 3.410 | 64,553,800 |
| 2026-07-21 | 3.440 | 3.480 | 3.370 | 3.390 | 3.390 | 90,332,415 |
| 2026-07-20 | 3.400 | 3.450 | 3.390 | 3.440 | 3.440 | 91,125,100 |
| 2026-07-17 | 3.360 | 3.450 | 3.360 | 3.420 | 3.420 | 112,456,300 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-01 | 0.0870 CNY |
| 2022-05-19 | 0.0900 CNY |
| 2021-06-30 | 0.0820 CNY |
| 2020-07-08 | 0.0990 CNY |
| 2019-05-29 | 0.0930 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.