Ningbo Zhoushan Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.490 | 3.520 | 3.460 | 3.500 | 3.500 | 15,912,158 |
| 2024-01-18 | 3.550 | 3.560 | 3.400 | 3.500 | 3.500 | 29,530,392 |
| 2024-01-17 | 3.610 | 3.640 | 3.560 | 3.570 | 3.570 | 19,842,799 |
| 2024-01-16 | 3.600 | 3.620 | 3.580 | 3.620 | 3.620 | 14,320,200 |
| 2024-01-15 | 3.600 | 3.630 | 3.580 | 3.610 | 3.610 | 15,528,634 |
| 2024-01-12 | 3.550 | 3.640 | 3.550 | 3.600 | 3.600 | 18,209,983 |
| 2024-01-11 | 3.570 | 3.590 | 3.550 | 3.550 | 3.550 | 17,071,734 |
| 2024-01-10 | 3.570 | 3.610 | 3.550 | 3.590 | 3.590 | 19,764,948 |
| 2024-01-09 | 3.540 | 3.590 | 3.490 | 3.570 | 3.570 | 20,051,699 |
| 2024-01-08 | 3.610 | 3.610 | 3.540 | 3.560 | 3.560 | 16,029,300 |
| 2024-01-05 | 3.630 | 3.650 | 3.590 | 3.600 | 3.600 | 15,904,201 |
| 2024-01-04 | 3.630 | 3.650 | 3.590 | 3.620 | 3.620 | 16,564,281 |
| 2024-01-03 | 3.580 | 3.650 | 3.580 | 3.620 | 3.620 | 17,502,674 |
| 2024-01-02 | 3.550 | 3.620 | 3.550 | 3.590 | 3.590 | 24,852,644 |
| 2023-12-29 | 3.570 | 3.580 | 3.540 | 3.560 | 3.560 | 20,074,183 |
| 2023-12-28 | 3.600 | 3.620 | 3.560 | 3.570 | 3.570 | 25,541,433 |
| 2023-12-27 | 3.610 | 3.620 | 3.580 | 3.610 | 3.610 | 15,109,200 |
| 2023-12-26 | 3.620 | 3.640 | 3.590 | 3.600 | 3.600 | 13,572,300 |
| 2023-12-25 | 3.640 | 3.640 | 3.550 | 3.600 | 3.600 | 19,522,700 |
| 2023-12-22 | 3.620 | 3.670 | 3.610 | 3.640 | 3.640 | 18,923,400 |
| 2023-12-21 | 3.600 | 3.630 | 3.570 | 3.620 | 3.620 | 16,076,400 |
| 2023-12-20 | 3.650 | 3.680 | 3.600 | 3.620 | 3.620 | 16,354,600 |
| 2023-12-19 | 3.650 | 3.660 | 3.610 | 3.640 | 3.640 | 15,896,201 |
| 2023-12-18 | 3.620 | 3.680 | 3.610 | 3.650 | 3.650 | 22,194,144 |
| 2023-12-15 | 3.650 | 3.660 | 3.610 | 3.620 | 3.620 | 12,437,544 |
| 2023-12-14 | 3.650 | 3.680 | 3.630 | 3.650 | 3.650 | 12,319,200 |
| 2023-12-13 | 3.680 | 3.700 | 3.650 | 3.660 | 3.660 | 12,713,400 |
| 2023-12-12 | 3.660 | 3.680 | 3.640 | 3.670 | 3.670 | 14,615,500 |
| 2023-12-11 | 3.600 | 3.680 | 3.560 | 3.670 | 3.670 | 27,133,700 |
| 2023-12-08 | 3.630 | 3.650 | 3.600 | 3.610 | 3.610 | 18,611,710 |
| 2023-12-07 | 3.610 | 3.650 | 3.600 | 3.640 | 3.640 | 19,346,653 |
| 2023-12-06 | 3.660 | 3.660 | 3.600 | 3.620 | 3.620 | 20,123,495 |
| 2023-12-05 | 3.680 | 3.700 | 3.660 | 3.670 | 3.670 | 23,662,984 |
| 2023-12-04 | 3.640 | 3.700 | 3.630 | 3.690 | 3.690 | 27,174,300 |
| 2023-12-01 | 3.620 | 3.670 | 3.610 | 3.620 | 3.620 | 21,575,400 |
| 2023-11-30 | 3.590 | 3.630 | 3.570 | 3.610 | 3.610 | 21,704,156 |
| 2023-11-29 | 3.590 | 3.620 | 3.580 | 3.590 | 3.590 | 12,632,400 |
| 2023-11-28 | 3.590 | 3.610 | 3.560 | 3.610 | 3.610 | 16,589,316 |
| 2023-11-27 | 3.570 | 3.600 | 3.540 | 3.590 | 3.590 | 23,342,707 |
| 2023-11-24 | 3.570 | 3.600 | 3.560 | 3.570 | 3.570 | 20,834,788 |
| 2023-11-23 | 3.530 | 3.580 | 3.520 | 3.570 | 3.570 | 20,901,254 |
| 2023-11-22 | 3.500 | 3.550 | 3.500 | 3.530 | 3.530 | 25,030,012 |
| 2023-11-21 | 3.500 | 3.530 | 3.490 | 3.510 | 3.510 | 19,652,108 |
| 2023-11-20 | 3.460 | 3.510 | 3.460 | 3.500 | 3.500 | 18,972,518 |
| 2023-11-17 | 3.460 | 3.480 | 3.460 | 3.460 | 3.460 | 11,520,800 |
| 2023-11-16 | 3.470 | 3.490 | 3.450 | 3.470 | 3.470 | 15,849,600 |
| 2023-11-15 | 3.480 | 3.510 | 3.450 | 3.490 | 3.490 | 26,714,002 |
| 2023-11-14 | 3.500 | 3.520 | 3.450 | 3.470 | 3.470 | 22,444,508 |
| 2023-11-13 | 3.460 | 3.490 | 3.440 | 3.490 | 3.490 | 24,991,691 |
| 2023-11-10 | 3.430 | 3.450 | 3.410 | 3.450 | 3.450 | 14,448,422 |
| 2023-11-09 | 3.420 | 3.460 | 3.410 | 3.440 | 3.440 | 14,953,606 |
| 2023-11-08 | 3.430 | 3.450 | 3.400 | 3.420 | 3.420 | 12,821,000 |
| 2023-11-07 | 3.400 | 3.440 | 3.400 | 3.430 | 3.430 | 14,309,080 |
| 2023-11-06 | 3.430 | 3.440 | 3.400 | 3.410 | 3.410 | 18,396,348 |
| 2023-11-03 | 3.470 | 3.480 | 3.420 | 3.420 | 3.420 | 17,453,645 |
| 2023-11-02 | 3.460 | 3.480 | 3.450 | 3.470 | 3.470 | 12,189,942 |
| 2023-11-01 | 3.470 | 3.480 | 3.440 | 3.470 | 3.470 | 17,186,222 |
| 2023-10-31 | 3.450 | 3.470 | 3.430 | 3.450 | 3.450 | 16,980,851 |
| 2023-10-30 | 3.400 | 3.500 | 3.400 | 3.440 | 3.440 | 29,433,776 |
| 2023-10-27 | 3.350 | 3.390 | 3.340 | 3.380 | 3.380 | 10,391,015 |
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.