Ningbo Zhoushan Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 3.480 | 3.500 | 3.480 | 3.490 | 3.490 | 10,987,712 |
| 2023-07-25 | 3.480 | 3.500 | 3.470 | 3.490 | 3.490 | 14,214,700 |
| 2023-07-24 | 3.460 | 3.480 | 3.450 | 3.470 | 3.470 | 7,190,401 |
| 2023-07-21 | 3.440 | 3.470 | 3.430 | 3.460 | 3.460 | 13,237,899 |
| 2023-07-20 | 3.450 | 3.460 | 3.430 | 3.430 | 3.430 | 9,901,100 |
| 2023-07-19 | 3.450 | 3.460 | 3.430 | 3.450 | 3.450 | 7,542,833 |
| 2023-07-18 | 3.440 | 3.460 | 3.430 | 3.450 | 3.450 | 13,558,966 |
| 2023-07-17 | 3.440 | 3.440 | 3.420 | 3.440 | 3.440 | 7,542,900 |
| 2023-07-14 | 3.450 | 3.450 | 3.420 | 3.430 | 3.430 | 6,034,314 |
| 2023-07-13 | 3.410 | 3.450 | 3.410 | 3.450 | 3.450 | 9,100,499 |
| 2023-07-12 | 3.450 | 3.450 | 3.410 | 3.410 | 3.410 | 7,660,300 |
| 2023-07-11 | 3.440 | 3.450 | 3.430 | 3.440 | 3.440 | 6,793,500 |
| 2023-07-10 | 3.430 | 3.450 | 3.420 | 3.440 | 3.440 | 10,968,900 |
| 2023-07-07 | 3.390 | 3.440 | 3.380 | 3.430 | 3.430 | 12,777,455 |
| 2023-07-06 | 3.410 | 3.420 | 3.390 | 3.400 | 3.400 | 7,521,955 |
| 2023-07-05 | 3.410 | 3.420 | 3.400 | 3.410 | 3.410 | 6,281,300 |
| 2023-07-04 | 3.430 | 3.430 | 3.400 | 3.410 | 3.410 | 8,841,287 |
| 2023-07-03 | 3.400 | 3.430 | 3.390 | 3.430 | 3.430 | 12,049,601 |
| 2023-06-30 | 3.350 | 3.390 | 3.350 | 3.390 | 3.390 | 9,255,901 |
| 2023-06-29 | 3.380 | 3.390 | 3.350 | 3.360 | 3.360 | 10,540,000 |
| 2023-06-28 | 3.370 | 3.390 | 3.350 | 3.390 | 3.390 | 9,577,301 |
| 2023-06-27 | 3.340 | 3.380 | 3.330 | 3.370 | 3.370 | 7,288,201 |
| 2023-06-26 | 3.380 | 3.390 | 3.320 | 3.330 | 3.330 | 17,107,686 |
| 2023-06-21 | 3.400 | 3.420 | 3.390 | 3.390 | 3.390 | 9,886,446 |
| 2023-06-20 | 3.420 | 3.430 | 3.400 | 3.400 | 3.400 | 10,694,859 |
| 2023-06-19 | 3.460 | 3.460 | 3.410 | 3.420 | 3.420 | 11,481,600 |
| 2023-06-16 | 3.440 | 3.460 | 3.440 | 3.450 | 3.450 | 12,590,800 |
| 2023-06-15 | 3.440 | 3.450 | 3.410 | 3.440 | 3.440 | 18,967,035 |
| 2023-06-14 | 3.450 | 3.460 | 3.430 | 3.440 | 3.440 | 10,759,770 |
| 2023-06-13 | 3.460 | 3.480 | 3.430 | 3.450 | 3.450 | 13,522,200 |
| 2023-06-12 | 3.480 | 3.500 | 3.450 | 3.470 | 3.470 | 11,763,325 |
| 2023-06-09 | 3.490 | 3.510 | 3.480 | 3.500 | 3.500 | 16,226,694 |
| 2023-06-08 | 3.460 | 3.490 | 3.450 | 3.490 | 3.490 | 16,539,992 |
| 2023-06-07 | 3.460 | 3.470 | 3.430 | 3.460 | 3.460 | 16,408,664 |
| 2023-06-06 | 3.480 | 3.490 | 3.440 | 3.450 | 3.450 | 15,058,200 |
| 2023-06-05 | 3.490 | 3.490 | 3.470 | 3.480 | 3.480 | 7,525,300 |
| 2023-06-02 | 3.470 | 3.480 | 3.450 | 3.480 | 3.480 | 12,824,116 |
| 2023-06-01 | 3.460 | 3.480 | 3.440 | 3.460 | 3.460 | 13,146,200 |
| 2023-05-31 | 3.560 | 3.560 | 3.520 | 3.530 | 3.443 | 14,570,800 |
| 2023-05-30 | 3.570 | 3.580 | 3.520 | 3.560 | 3.472 | 18,342,000 |
| 2023-05-29 | 3.570 | 3.590 | 3.560 | 3.580 | 3.492 | 16,332,438 |
| 2023-05-26 | 3.550 | 3.580 | 3.520 | 3.580 | 3.492 | 13,405,766 |
| 2023-05-25 | 3.530 | 3.580 | 3.530 | 3.550 | 3.463 | 15,979,239 |
| 2023-05-24 | 3.550 | 3.600 | 3.510 | 3.550 | 3.463 | 31,917,712 |
| 2023-05-23 | 3.600 | 3.600 | 3.550 | 3.550 | 3.463 | 21,852,618 |
| 2023-05-22 | 3.580 | 3.620 | 3.580 | 3.590 | 3.502 | 17,422,901 |
| 2023-05-19 | 3.630 | 3.640 | 3.580 | 3.590 | 3.502 | 37,286,118 |
| 2023-05-18 | 3.660 | 3.700 | 3.630 | 3.650 | 3.560 | 36,405,500 |
| 2023-05-17 | 3.640 | 3.670 | 3.610 | 3.660 | 3.570 | 18,914,912 |
| 2023-05-16 | 3.700 | 3.700 | 3.630 | 3.640 | 3.550 | 26,218,816 |
| 2023-05-15 | 3.740 | 3.750 | 3.620 | 3.700 | 3.609 | 40,584,667 |
| 2023-05-12 | 3.760 | 3.780 | 3.700 | 3.710 | 3.619 | 31,561,139 |
| 2023-05-11 | 3.740 | 3.820 | 3.670 | 3.760 | 3.667 | 59,017,381 |
| 2023-05-10 | 3.800 | 3.830 | 3.720 | 3.730 | 3.638 | 71,480,100 |
| 2023-05-09 | 3.880 | 3.980 | 3.820 | 3.830 | 3.736 | 128,329,577 |
| 2023-05-08 | 3.910 | 4.040 | 3.860 | 3.870 | 3.775 | 202,231,558 |
| 2023-05-05 | 3.840 | 3.870 | 3.760 | 3.870 | 3.775 | 68,857,356 |
| 2023-05-04 | 3.780 | 3.920 | 3.730 | 3.800 | 3.706 | 139,595,473 |
| 2023-04-28 | 3.770 | 3.810 | 3.750 | 3.790 | 3.697 | 59,727,400 |
| 2023-04-27 | 3.770 | 3.780 | 3.750 | 3.770 | 3.677 | 12,152,700 |
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.