Ningbo Zhoushan Port Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	3.310	3.350	3.290	3.350	3.350	9,497,610
2023-10-25	3.280	3.330	3.270	3.310	3.310	12,975,606
2023-10-24	3.260	3.280	3.240	3.260	3.260	11,726,734
2023-10-23	3.310	3.320	3.250	3.250	3.250	10,655,600
2023-10-20	3.320	3.350	3.300	3.310	3.310	11,499,625
2023-10-19	3.370	3.380	3.320	3.320	3.320	13,950,000
2023-10-18	3.420	3.420	3.370	3.370	3.370	11,019,552
2023-10-17	3.420	3.440	3.410	3.410	3.410	9,040,900
2023-10-16	3.400	3.440	3.390	3.410	3.410	11,966,300
2023-10-13	3.420	3.420	3.390	3.400	3.400	7,657,201
2023-10-12	3.410	3.440	3.410	3.430	3.430	8,026,400
2023-10-11	3.400	3.430	3.400	3.410	3.410	10,782,788
2023-10-10	3.450	3.460	3.400	3.400	3.400	16,361,300
2023-10-09	3.440	3.470	3.410	3.450	3.450	14,566,396
2023-09-28	3.450	3.460	3.440	3.450	3.450	10,430,200
2023-09-27	3.480	3.490	3.440	3.450	3.450	13,754,200
2023-09-26	3.480	3.510	3.470	3.480	3.480	10,736,968
2023-09-25	3.470	3.500	3.450	3.480	3.480	14,654,719
2023-09-22	3.470	3.490	3.440	3.470	3.470	12,354,408
2023-09-21	3.510	3.510	3.470	3.480	3.480	15,083,530
2023-09-20	3.490	3.520	3.470	3.500	3.500	29,615,956
2023-09-19	3.460	3.490	3.450	3.480	3.480	20,429,283
2023-09-18	3.440	3.460	3.430	3.450	3.450	14,999,860
2023-09-15	3.430	3.460	3.420	3.450	3.450	17,456,900
2023-09-14	3.390	3.430	3.370	3.430	3.430	23,269,910
2023-09-13	3.400	3.410	3.380	3.390	3.390	13,755,319
2023-09-12	3.400	3.400	3.380	3.390	3.390	8,990,100
2023-09-11	3.380	3.400	3.380	3.390	3.390	10,626,677
2023-09-08	3.410	3.410	3.380	3.380	3.380	10,599,326
2023-09-07	3.410	3.430	3.400	3.400	3.400	10,865,936
2023-09-06	3.430	3.440	3.410	3.410	3.410	11,862,123
2023-09-05	3.450	3.460	3.420	3.440	3.440	8,991,335
2023-09-04	3.410	3.470	3.400	3.450	3.450	27,013,226
2023-09-01	3.380	3.440	3.380	3.420	3.420	17,180,798
2023-08-31	3.390	3.400	3.370	3.380	3.380	9,981,807
2023-08-30	3.430	3.440	3.390	3.400	3.400	14,538,598
2023-08-29	3.440	3.460	3.400	3.430	3.430	20,122,490
2023-08-28	3.520	3.540	3.440	3.450	3.450	26,040,838
2023-08-25	3.370	3.440	3.350	3.400	3.400	13,845,284
2023-08-24	3.400	3.410	3.360	3.380	3.380	14,339,892
2023-08-23	3.420	3.440	3.390	3.390	3.390	11,022,622
2023-08-22	3.430	3.450	3.380	3.420	3.420	15,939,475
2023-08-21	3.470	3.490	3.420	3.430	3.430	15,633,583
2023-08-18	3.440	3.500	3.430	3.460	3.460	17,453,666
2023-08-17	3.440	3.450	3.420	3.440	3.440	12,150,500
2023-08-16	3.480	3.480	3.450	3.450	3.450	11,317,100
2023-08-15	3.460	3.500	3.440	3.490	3.490	14,200,886
2023-08-14	3.430	3.460	3.410	3.440	3.440	12,520,604
2023-08-11	3.500	3.510	3.450	3.450	3.450	13,156,100
2023-08-10	3.460	3.510	3.460	3.500	3.500	13,089,084
2023-08-09	3.470	3.480	3.450	3.460	3.460	14,542,810
2023-08-08	3.490	3.500	3.460	3.480	3.480	11,526,210
2023-08-07	3.530	3.530	3.480	3.490	3.490	13,771,000
2023-08-04	3.560	3.570	3.540	3.540	3.540	17,165,910
2023-08-03	3.540	3.570	3.520	3.560	3.560	14,833,282
2023-08-02	3.570	3.570	3.530	3.540	3.540	16,308,648
2023-08-01	3.560	3.590	3.550	3.570	3.570	15,510,184
2023-07-31	3.550	3.580	3.520	3.560	3.560	34,047,749
2023-07-28	3.490	3.540	3.480	3.530	3.530	19,308,899
2023-07-27	3.490	3.510	3.480	3.490	3.490	10,817,649

← NewerPage 13 of 21 · 1,212 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.