Ningbo Zhoushan Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	3.780	3.780	3.720	3.770	3.677	15,142,000
2023-04-25	3.760	3.810	3.720	3.780	3.687	17,018,969
2023-04-24	3.800	3.810	3.740	3.780	3.687	17,437,854
2023-04-21	3.790	3.860	3.780	3.790	3.697	19,534,852
2023-04-20	3.820	3.820	3.760	3.800	3.706	15,220,601
2023-04-19	3.780	3.840	3.760	3.820	3.726	27,333,837
2023-04-18	3.740	3.790	3.730	3.780	3.687	23,944,767
2023-04-17	3.730	3.760	3.720	3.730	3.638	28,790,710
2023-04-14	3.730	3.750	3.700	3.730	3.638	9,800,852
2023-04-13	3.720	3.760	3.710	3.730	3.638	19,608,666
2023-04-12	3.690	3.730	3.680	3.710	3.619	12,304,130
2023-04-11	3.680	3.690	3.670	3.680	3.589	6,806,506
2023-04-10	3.690	3.700	3.670	3.680	3.589	7,293,978
2023-04-07	3.690	3.700	3.670	3.690	3.599	9,030,855
2023-04-06	3.690	3.710	3.660	3.690	3.599	13,120,005
2023-04-04	3.640	3.700	3.640	3.690	3.599	17,030,920
2023-04-03	3.630	3.660	3.620	3.650	3.560	8,684,104
2023-03-31	3.610	3.640	3.590	3.620	3.531	6,419,800
2023-03-30	3.600	3.610	3.580	3.610	3.521	7,425,231
2023-03-29	3.630	3.630	3.600	3.610	3.521	8,222,800
2023-03-28	3.630	3.640	3.610	3.620	3.531	7,520,000
2023-03-27	3.650	3.660	3.620	3.630	3.541	9,027,177
2023-03-24	3.670	3.670	3.640	3.650	3.560	9,241,978
2023-03-23	3.660	3.670	3.640	3.660	3.570	7,858,536
2023-03-22	3.690	3.690	3.660	3.660	3.570	6,273,700
2023-03-21	3.690	3.710	3.660	3.670	3.580	11,274,077
2023-03-20	3.730	3.750	3.680	3.690	3.599	14,915,000
2023-03-17	3.720	3.750	3.710	3.720	3.628	15,813,340
2023-03-16	3.710	3.740	3.680	3.700	3.609	17,206,428
2023-03-15	3.640	3.710	3.620	3.700	3.609	21,531,084
2023-03-14	3.640	3.660	3.600	3.620	3.531	8,051,026
2023-03-13	3.620	3.640	3.590	3.640	3.550	7,897,992
2023-03-10	3.660	3.670	3.610	3.610	3.521	9,205,977
2023-03-09	3.680	3.690	3.660	3.670	3.580	9,517,234
2023-03-08	3.660	3.680	3.640	3.680	3.589	9,616,300
2023-03-07	3.690	3.740	3.660	3.660	3.570	17,646,063
2023-03-06	3.720	3.740	3.680	3.690	3.599	13,614,485
2023-03-03	3.670	3.720	3.660	3.710	3.619	21,348,316
2023-03-02	3.650	3.690	3.640	3.680	3.589	21,611,067
2023-03-01	3.650	3.670	3.630	3.640	3.550	25,577,104
2023-02-28	3.630	3.640	3.620	3.640	3.550	5,229,800
2023-02-27	3.640	3.650	3.620	3.630	3.541	5,445,248
2023-02-24	3.660	3.670	3.640	3.640	3.550	3,979,300
2023-02-23	3.650	3.670	3.640	3.660	3.570	4,938,839
2023-02-22	3.660	3.670	3.650	3.650	3.560	4,848,056
2023-02-21	3.650	3.690	3.640	3.670	3.580	13,476,200
2023-02-20	3.630	3.650	3.610	3.650	3.560	8,161,311
2023-02-17	3.620	3.640	3.610	3.610	3.521	6,653,813
2023-02-16	3.650	3.660	3.610	3.620	3.531	12,264,681
2023-02-15	3.660	3.660	3.630	3.640	3.550	5,802,123
2023-02-14	3.660	3.660	3.640	3.660	3.570	6,247,311
2023-02-13	3.650	3.660	3.630	3.660	3.570	8,918,975
2023-02-10	3.650	3.650	3.630	3.650	3.560	6,298,360
2023-02-09	3.630	3.650	3.630	3.650	3.560	7,446,394
2023-02-08	3.650	3.660	3.630	3.630	3.541	5,468,100
2023-02-07	3.650	3.660	3.640	3.650	3.560	6,111,401
2023-02-06	3.640	3.680	3.620	3.660	3.570	10,307,620
2023-02-03	3.660	3.660	3.630	3.650	3.560	8,648,600
2023-02-02	3.680	3.690	3.660	3.670	3.580	7,625,242
2023-02-01	3.670	3.680	3.640	3.680	3.589	12,964,056

← NewerPage 15 of 21 · 1,215 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.