Ningbo Zhoushan Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.560 | 3.600 | 3.540 | 3.580 | 3.580 | 18,272,427 |
| 2024-04-23 | 3.620 | 3.620 | 3.540 | 3.540 | 3.540 | 24,961,693 |
| 2024-04-22 | 3.680 | 3.700 | 3.610 | 3.620 | 3.620 | 18,051,400 |
| 2024-04-19 | 3.630 | 3.710 | 3.630 | 3.680 | 3.680 | 20,750,403 |
| 2024-04-18 | 3.670 | 3.730 | 3.610 | 3.650 | 3.650 | 27,902,566 |
| 2024-04-17 | 3.590 | 3.700 | 3.580 | 3.680 | 3.680 | 36,318,890 |
| 2024-04-16 | 3.640 | 3.660 | 3.580 | 3.590 | 3.590 | 34,061,575 |
| 2024-04-15 | 3.620 | 3.660 | 3.580 | 3.630 | 3.630 | 33,009,539 |
| 2024-04-12 | 3.620 | 3.640 | 3.600 | 3.610 | 3.610 | 17,684,887 |
| 2024-04-11 | 3.560 | 3.630 | 3.540 | 3.620 | 3.620 | 27,651,271 |
| 2024-04-10 | 3.580 | 3.600 | 3.560 | 3.570 | 3.570 | 26,933,213 |
| 2024-04-09 | 3.550 | 3.590 | 3.530 | 3.580 | 3.580 | 23,881,517 |
| 2024-04-08 | 3.530 | 3.570 | 3.510 | 3.540 | 3.540 | 29,232,958 |
| 2024-04-03 | 3.510 | 3.550 | 3.510 | 3.540 | 3.540 | 27,914,898 |
| 2024-04-02 | 3.460 | 3.530 | 3.450 | 3.500 | 3.500 | 44,733,783 |
| 2024-04-01 | 3.420 | 3.470 | 3.420 | 3.460 | 3.460 | 21,672,060 |
| 2024-03-29 | 3.390 | 3.430 | 3.380 | 3.430 | 3.430 | 12,127,600 |
| 2024-03-28 | 3.420 | 3.420 | 3.360 | 3.390 | 3.390 | 30,178,100 |
| 2024-03-27 | 3.420 | 3.460 | 3.410 | 3.420 | 3.420 | 20,993,000 |
| 2024-03-26 | 3.410 | 3.430 | 3.390 | 3.430 | 3.430 | 16,947,200 |
| 2024-03-25 | 3.420 | 3.440 | 3.400 | 3.410 | 3.410 | 17,282,467 |
| 2024-03-22 | 3.470 | 3.470 | 3.420 | 3.430 | 3.430 | 18,884,693 |
| 2024-03-21 | 3.460 | 3.480 | 3.460 | 3.470 | 3.470 | 16,221,797 |
| 2024-03-20 | 3.450 | 3.480 | 3.440 | 3.460 | 3.460 | 17,909,493 |
| 2024-03-19 | 3.470 | 3.480 | 3.450 | 3.450 | 3.450 | 18,388,260 |
| 2024-03-18 | 3.430 | 3.480 | 3.430 | 3.480 | 3.480 | 26,152,842 |
| 2024-03-15 | 3.430 | 3.440 | 3.400 | 3.430 | 3.430 | 22,384,282 |
| 2024-03-14 | 3.430 | 3.450 | 3.410 | 3.430 | 3.430 | 19,398,727 |
| 2024-03-13 | 3.450 | 3.450 | 3.420 | 3.430 | 3.430 | 19,007,884 |
| 2024-03-12 | 3.450 | 3.460 | 3.430 | 3.440 | 3.440 | 18,233,482 |
| 2024-03-11 | 3.440 | 3.460 | 3.430 | 3.460 | 3.460 | 14,521,110 |
| 2024-03-08 | 3.450 | 3.460 | 3.420 | 3.440 | 3.440 | 15,080,432 |
| 2024-03-07 | 3.440 | 3.480 | 3.430 | 3.450 | 3.450 | 22,696,050 |
| 2024-03-06 | 3.430 | 3.460 | 3.430 | 3.440 | 3.440 | 16,868,258 |
| 2024-03-05 | 3.450 | 3.470 | 3.430 | 3.450 | 3.450 | 18,268,800 |
| 2024-03-04 | 3.490 | 3.510 | 3.460 | 3.470 | 3.470 | 20,906,150 |
| 2024-03-01 | 3.530 | 3.530 | 3.490 | 3.510 | 3.510 | 27,116,012 |
| 2024-02-29 | 3.520 | 3.550 | 3.500 | 3.540 | 3.540 | 26,449,102 |
| 2024-02-28 | 3.550 | 3.580 | 3.520 | 3.520 | 3.520 | 32,736,166 |
| 2024-02-27 | 3.510 | 3.590 | 3.510 | 3.550 | 3.550 | 27,363,915 |
| 2024-02-26 | 3.570 | 3.570 | 3.510 | 3.520 | 3.520 | 23,550,282 |
| 2024-02-23 | 3.560 | 3.590 | 3.540 | 3.560 | 3.560 | 20,798,835 |
| 2024-02-22 | 3.550 | 3.570 | 3.520 | 3.560 | 3.560 | 24,307,600 |
| 2024-02-21 | 3.510 | 3.590 | 3.500 | 3.550 | 3.550 | 31,951,591 |
| 2024-02-20 | 3.520 | 3.540 | 3.480 | 3.540 | 3.540 | 22,829,100 |
| 2024-02-19 | 3.440 | 3.540 | 3.410 | 3.530 | 3.530 | 60,790,941 |
| 2024-02-08 | 3.390 | 3.440 | 3.270 | 3.440 | 3.440 | 83,410,760 |
| 2024-02-07 | 3.500 | 3.510 | 3.350 | 3.390 | 3.390 | 70,358,587 |
| 2024-02-06 | 3.400 | 3.560 | 3.370 | 3.510 | 3.510 | 42,556,808 |
| 2024-02-05 | 3.500 | 3.540 | 3.360 | 3.440 | 3.440 | 40,644,313 |
| 2024-02-02 | 3.530 | 3.600 | 3.440 | 3.510 | 3.510 | 27,656,528 |
| 2024-02-01 | 3.540 | 3.600 | 3.500 | 3.540 | 3.540 | 23,149,616 |
| 2024-01-31 | 3.600 | 3.630 | 3.530 | 3.580 | 3.580 | 30,890,575 |
| 2024-01-30 | 3.660 | 3.710 | 3.580 | 3.620 | 3.620 | 25,496,308 |
| 2024-01-29 | 3.670 | 3.730 | 3.650 | 3.680 | 3.680 | 32,955,500 |
| 2024-01-26 | 3.610 | 3.680 | 3.590 | 3.670 | 3.670 | 27,982,999 |
| 2024-01-25 | 3.470 | 3.610 | 3.460 | 3.590 | 3.590 | 32,297,038 |
| 2024-01-24 | 3.400 | 3.490 | 3.370 | 3.470 | 3.470 | 31,027,956 |
| 2024-01-23 | 3.340 | 3.420 | 3.290 | 3.400 | 3.400 | 25,850,495 |
| 2024-01-22 | 3.490 | 3.500 | 3.350 | 3.360 | 3.360 | 19,026,297 |
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.