Ningbo Zhoushan Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.490 | 3.540 | 3.480 | 3.480 | 3.480 | 22,493,631 |
| 2024-07-22 | 3.500 | 3.500 | 3.470 | 3.490 | 3.490 | 12,956,200 |
| 2024-07-19 | 3.500 | 3.510 | 3.480 | 3.500 | 3.500 | 13,427,120 |
| 2024-07-18 | 3.470 | 3.510 | 3.450 | 3.510 | 3.510 | 14,281,048 |
| 2024-07-17 | 3.500 | 3.510 | 3.460 | 3.490 | 3.490 | 11,849,500 |
| 2024-07-16 | 3.520 | 3.520 | 3.480 | 3.510 | 3.510 | 14,581,100 |
| 2024-07-15 | 3.470 | 3.510 | 3.460 | 3.510 | 3.510 | 17,101,800 |
| 2024-07-12 | 3.480 | 3.490 | 3.460 | 3.480 | 3.480 | 14,612,844 |
| 2024-07-11 | 3.460 | 3.500 | 3.460 | 3.490 | 3.490 | 17,802,267 |
| 2024-07-10 | 3.450 | 3.490 | 3.440 | 3.460 | 3.460 | 17,471,200 |
| 2024-07-09 | 3.420 | 3.480 | 3.390 | 3.470 | 3.470 | 18,715,687 |
| 2024-07-08 | 3.460 | 3.470 | 3.410 | 3.430 | 3.430 | 13,050,110 |
| 2024-07-05 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-07-04 | 3.510 | 3.530 | 3.470 | 3.480 | 3.480 | 15,273,578 |
| 2024-07-03 | 3.500 | 3.540 | 3.500 | 3.500 | 3.500 | 15,076,978 |
| 2024-07-02 | 3.470 | 3.520 | 3.460 | 3.500 | 3.500 | 22,798,371 |
| 2024-07-01 | 3.400 | 3.470 | 3.390 | 3.460 | 3.460 | 21,088,551 |
| 2024-06-28 | 3.370 | 3.420 | 3.350 | 3.400 | 3.400 | 20,523,276 |
| 2024-06-27 | 3.370 | 3.390 | 3.360 | 3.360 | 3.360 | 14,860,561 |
| 2024-06-26 | 3.360 | 3.390 | 3.330 | 3.390 | 3.390 | 17,750,044 |
| 2024-06-25 | 3.350 | 3.400 | 3.350 | 3.370 | 3.370 | 15,638,821 |
| 2024-06-24 | 3.380 | 3.390 | 3.340 | 3.350 | 3.350 | 21,202,751 |
| 2024-06-21 | 3.370 | 3.420 | 3.350 | 3.390 | 3.390 | 24,058,361 |
| 2024-06-20 | 3.360 | 3.390 | 3.350 | 3.370 | 3.370 | 16,957,495 |
| 2024-06-19 | 3.390 | 3.410 | 3.370 | 3.370 | 3.370 | 14,728,444 |
| 2024-06-18 | 3.360 | 3.400 | 3.340 | 3.390 | 3.390 | 21,744,501 |
| 2024-06-17 | 3.390 | 3.410 | 3.360 | 3.370 | 3.370 | 22,369,412 |
| 2024-06-14 | 3.390 | 3.420 | 3.370 | 3.390 | 3.390 | 18,868,614 |
| 2024-06-13 | 3.430 | 3.440 | 3.390 | 3.400 | 3.400 | 16,925,600 |
| 2024-06-12 | 3.470 | 3.470 | 3.410 | 3.430 | 3.430 | 25,837,401 |
| 2024-06-11 | 3.540 | 3.550 | 3.460 | 3.470 | 3.470 | 28,570,339 |
| 2024-06-07 | 3.440 | 3.560 | 3.430 | 3.550 | 3.550 | 40,671,327 |
| 2024-06-06 | 3.480 | 3.490 | 3.410 | 3.430 | 3.430 | 24,756,723 |
| 2024-06-05 | 3.520 | 3.550 | 3.470 | 3.480 | 3.480 | 23,804,400 |
| 2024-06-04 | 3.510 | 3.530 | 3.490 | 3.520 | 3.520 | 21,165,141 |
| 2024-06-03 | 3.540 | 3.550 | 3.480 | 3.510 | 3.510 | 24,797,202 |
| 2024-05-31 | 3.540 | 3.560 | 3.530 | 3.550 | 3.550 | 13,647,300 |
| 2024-05-30 | 3.580 | 3.600 | 3.530 | 3.540 | 3.540 | 16,774,728 |
| 2024-05-29 | 3.620 | 3.640 | 3.580 | 3.590 | 3.590 | 15,981,300 |
| 2024-05-28 | 3.620 | 3.670 | 3.590 | 3.620 | 3.620 | 26,779,436 |
| 2024-05-27 | 3.540 | 3.620 | 3.520 | 3.610 | 3.610 | 30,993,869 |
| 2024-05-24 | 3.490 | 3.570 | 3.480 | 3.520 | 3.520 | 23,149,831 |
| 2024-05-23 | 3.560 | 3.570 | 3.470 | 3.480 | 3.480 | 21,994,100 |
| 2024-05-22 | 3.560 | 3.590 | 3.550 | 3.570 | 3.570 | 16,818,730 |
| 2024-05-21 | 3.590 | 3.600 | 3.550 | 3.560 | 3.560 | 15,050,500 |
| 2024-05-20 | 3.550 | 3.620 | 3.540 | 3.600 | 3.600 | 23,907,900 |
| 2024-05-17 | 3.530 | 3.560 | 3.510 | 3.550 | 3.550 | 15,140,400 |
| 2024-05-16 | 3.570 | 3.580 | 3.520 | 3.530 | 3.530 | 19,594,393 |
| 2024-05-15 | 3.670 | 3.680 | 3.640 | 3.650 | 3.650 | 13,992,035 |
| 2024-05-14 | 3.720 | 3.720 | 3.660 | 3.680 | 3.680 | 21,692,200 |
| 2024-05-13 | 3.680 | 3.730 | 3.660 | 3.730 | 3.730 | 26,689,129 |
| 2024-05-10 | 3.700 | 3.700 | 3.650 | 3.680 | 3.680 | 15,190,000 |
| 2024-05-09 | 3.620 | 3.690 | 3.620 | 3.680 | 3.680 | 24,012,823 |
| 2024-05-08 | 3.630 | 3.650 | 3.620 | 3.630 | 3.630 | 16,610,114 |
| 2024-05-07 | 3.660 | 3.670 | 3.630 | 3.640 | 3.640 | 16,928,935 |
| 2024-05-06 | 3.630 | 3.690 | 3.610 | 3.670 | 3.670 | 26,604,573 |
| 2024-04-30 | 3.580 | 3.650 | 3.570 | 3.610 | 3.610 | 31,369,301 |
| 2024-04-29 | 3.570 | 3.600 | 3.560 | 3.580 | 3.580 | 27,585,400 |
| 2024-04-26 | 3.600 | 3.600 | 3.520 | 3.580 | 3.580 | 24,042,315 |
| 2024-04-25 | 3.580 | 3.610 | 3.560 | 3.600 | 3.600 | 18,403,800 |
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.