Ningbo Zhoushan Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 3.520 | 3.520 | 3.450 | 3.470 | 3.385 | 8,310,900 |
| 2022-10-28 | 3.570 | 3.570 | 3.490 | 3.500 | 3.414 | 9,892,400 |
| 2022-10-27 | 3.560 | 3.580 | 3.550 | 3.570 | 3.482 | 6,891,069 |
| 2022-10-26 | 3.550 | 3.580 | 3.540 | 3.560 | 3.472 | 9,149,989 |
| 2022-10-25 | 3.560 | 3.580 | 3.530 | 3.550 | 3.463 | 7,176,975 |
| 2022-10-24 | 3.630 | 3.640 | 3.550 | 3.560 | 3.472 | 12,039,110 |
| 2022-10-21 | 3.610 | 3.640 | 3.600 | 3.620 | 3.531 | 7,676,274 |
| 2022-10-20 | 3.670 | 3.670 | 3.580 | 3.610 | 3.521 | 18,653,258 |
| 2022-10-19 | 3.620 | 3.740 | 3.610 | 3.690 | 3.599 | 23,181,621 |
| 2022-10-18 | 3.650 | 3.670 | 3.620 | 3.630 | 3.541 | 9,309,894 |
| 2022-10-17 | 3.620 | 3.650 | 3.590 | 3.640 | 3.550 | 8,593,057 |
| 2022-10-14 | 3.600 | 3.640 | 3.600 | 3.620 | 3.531 | 10,070,710 |
| 2022-10-13 | 3.600 | 3.600 | 3.570 | 3.590 | 3.502 | 6,871,022 |
| 2022-10-12 | 3.580 | 3.600 | 3.520 | 3.600 | 3.511 | 11,073,799 |
| 2022-10-11 | 3.620 | 3.630 | 3.550 | 3.580 | 3.492 | 10,262,781 |
| 2022-10-10 | 3.650 | 3.670 | 3.610 | 3.620 | 3.531 | 9,922,767 |
| 2022-09-30 | 3.630 | 3.660 | 3.620 | 3.630 | 3.541 | 8,323,000 |
| 2022-09-29 | 3.690 | 3.720 | 3.630 | 3.650 | 3.560 | 12,761,318 |
| 2022-09-28 | 3.730 | 3.730 | 3.690 | 3.700 | 3.609 | 7,738,213 |
| 2022-09-27 | 3.710 | 3.740 | 3.680 | 3.730 | 3.638 | 8,212,698 |
| 2022-09-26 | 3.780 | 3.800 | 3.700 | 3.710 | 3.619 | 16,109,800 |
| 2022-09-23 | 3.820 | 3.830 | 3.770 | 3.800 | 3.706 | 8,837,269 |
| 2022-09-22 | 3.800 | 3.840 | 3.790 | 3.810 | 3.716 | 11,374,700 |
| 2022-09-21 | 3.770 | 3.850 | 3.740 | 3.830 | 3.736 | 18,070,339 |
| 2022-09-20 | 3.790 | 3.820 | 3.760 | 3.780 | 3.687 | 9,398,672 |
| 2022-09-19 | 3.800 | 3.820 | 3.750 | 3.780 | 3.687 | 12,609,829 |
| 2022-09-16 | 3.900 | 3.910 | 3.790 | 3.790 | 3.697 | 18,913,213 |
| 2022-09-15 | 3.930 | 3.940 | 3.850 | 3.910 | 3.814 | 15,124,734 |
| 2022-09-14 | 3.900 | 3.960 | 3.870 | 3.920 | 3.823 | 17,670,817 |
| 2022-09-13 | 3.930 | 3.950 | 3.910 | 3.920 | 3.823 | 9,847,447 |
| 2022-09-09 | 3.940 | 3.960 | 3.930 | 3.930 | 3.833 | 10,003,374 |
| 2022-09-08 | 3.940 | 3.950 | 3.910 | 3.940 | 3.843 | 11,170,036 |
| 2022-09-07 | 3.940 | 3.950 | 3.910 | 3.930 | 3.833 | 10,402,236 |
| 2022-09-06 | 3.930 | 3.950 | 3.890 | 3.940 | 3.843 | 17,997,336 |
| 2022-09-05 | 3.880 | 3.930 | 3.870 | 3.930 | 3.833 | 16,827,706 |
| 2022-09-02 | 3.880 | 3.900 | 3.860 | 3.890 | 3.794 | 8,559,108 |
| 2022-09-01 | 3.900 | 3.920 | 3.860 | 3.870 | 3.775 | 13,071,555 |
| 2022-08-31 | 3.910 | 3.930 | 3.890 | 3.910 | 3.814 | 12,355,821 |
| 2022-08-30 | 3.900 | 3.960 | 3.900 | 3.930 | 3.833 | 17,256,180 |
| 2022-08-29 | 3.880 | 3.900 | 3.850 | 3.900 | 3.804 | 11,244,107 |
| 2022-08-26 | 3.940 | 3.950 | 3.890 | 3.920 | 3.823 | 19,079,488 |
| 2022-08-25 | 3.840 | 3.950 | 3.820 | 3.940 | 3.843 | 32,204,167 |
| 2022-08-24 | 3.840 | 3.890 | 3.830 | 3.840 | 3.745 | 14,384,630 |
| 2022-08-23 | 3.820 | 3.860 | 3.810 | 3.850 | 3.755 | 13,361,145 |
| 2022-08-22 | 3.810 | 3.840 | 3.800 | 3.830 | 3.736 | 8,253,897 |
| 2022-08-19 | 3.800 | 3.830 | 3.800 | 3.810 | 3.716 | 7,917,232 |
| 2022-08-18 | 3.830 | 3.840 | 3.800 | 3.810 | 3.716 | 10,721,518 |
| 2022-08-17 | 3.840 | 3.850 | 3.810 | 3.840 | 3.745 | 9,087,000 |
| 2022-08-16 | 3.820 | 3.840 | 3.810 | 3.840 | 3.745 | 6,924,812 |
| 2022-08-15 | 3.840 | 3.840 | 3.800 | 3.820 | 3.726 | 7,925,805 |
| 2022-08-12 | 3.820 | 3.850 | 3.800 | 3.830 | 3.736 | 9,261,191 |
| 2022-08-11 | 3.790 | 3.820 | 3.780 | 3.820 | 3.726 | 8,930,307 |
| 2022-08-10 | 3.800 | 3.800 | 3.760 | 3.780 | 3.687 | 8,013,593 |
| 2022-08-09 | 3.800 | 3.810 | 3.780 | 3.790 | 3.697 | 5,882,096 |
| 2022-08-08 | 3.800 | 3.830 | 3.780 | 3.800 | 3.706 | 7,755,730 |
| 2022-08-05 | 3.780 | 3.810 | 3.760 | 3.810 | 3.716 | 6,862,584 |
| 2022-08-04 | 3.790 | 3.800 | 3.760 | 3.780 | 3.687 | 8,871,202 |
| 2022-08-03 | 3.800 | 3.840 | 3.760 | 3.770 | 3.677 | 12,640,880 |
| 2022-08-02 | 3.870 | 3.870 | 3.760 | 3.800 | 3.706 | 24,271,934 |
| 2022-08-01 | 3.890 | 3.900 | 3.860 | 3.900 | 3.804 | 10,394,701 |
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.