Ningbo Zhoushan Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.970 | 3.970 | 3.890 | 3.910 | 3.814 | 15,083,560 |
| 2022-07-28 | 3.970 | 3.980 | 3.940 | 3.950 | 3.853 | 8,191,839 |
| 2022-07-27 | 3.990 | 3.990 | 3.940 | 3.950 | 3.853 | 9,409,232 |
| 2022-07-26 | 3.980 | 3.990 | 3.960 | 3.990 | 3.892 | 11,865,037 |
| 2022-07-25 | 3.950 | 3.990 | 3.940 | 3.980 | 3.882 | 17,685,533 |
| 2022-07-22 | 3.930 | 3.980 | 3.920 | 3.960 | 3.862 | 16,530,400 |
| 2022-07-21 | 3.960 | 3.970 | 3.920 | 3.930 | 3.833 | 11,564,963 |
| 2022-07-20 | 3.950 | 3.960 | 3.940 | 3.960 | 3.862 | 11,531,302 |
| 2022-07-19 | 3.940 | 3.950 | 3.920 | 3.940 | 3.843 | 10,597,902 |
| 2022-07-18 | 3.870 | 3.950 | 3.850 | 3.940 | 3.843 | 18,229,623 |
| 2022-07-15 | 3.940 | 3.950 | 3.860 | 3.870 | 3.775 | 15,094,501 |
| 2022-07-14 | 3.950 | 3.960 | 3.920 | 3.950 | 3.853 | 14,916,651 |
| 2022-07-13 | 3.910 | 3.950 | 3.900 | 3.950 | 3.853 | 18,792,700 |
| 2022-07-12 | 3.890 | 3.920 | 3.880 | 3.910 | 3.814 | 8,857,943 |
| 2022-07-11 | 3.910 | 3.910 | 3.870 | 3.900 | 3.804 | 8,062,300 |
| 2022-07-08 | 3.890 | 3.910 | 3.880 | 3.910 | 3.814 | 7,351,374 |
| 2022-07-07 | 3.910 | 3.920 | 3.880 | 3.880 | 3.784 | 9,942,680 |
| 2022-07-06 | 3.950 | 3.950 | 3.880 | 3.900 | 3.804 | 17,240,729 |
| 2022-07-05 | 3.930 | 4.010 | 3.920 | 3.960 | 3.862 | 26,024,515 |
| 2022-07-04 | 3.890 | 3.930 | 3.860 | 3.920 | 3.823 | 13,389,526 |
| 2022-07-01 | 3.910 | 3.910 | 3.880 | 3.890 | 3.794 | 11,502,445 |
| 2022-06-30 | 3.900 | 3.920 | 3.880 | 3.900 | 3.804 | 16,670,200 |
| 2022-06-29 | 3.970 | 3.980 | 3.900 | 3.900 | 3.804 | 26,351,224 |
| 2022-06-28 | 3.950 | 3.980 | 3.930 | 3.970 | 3.872 | 13,768,222 |
| 2022-06-27 | 3.970 | 3.980 | 3.940 | 3.950 | 3.853 | 13,583,669 |
| 2022-06-24 | 3.950 | 3.960 | 3.930 | 3.950 | 3.853 | 12,736,605 |
| 2022-06-23 | 3.940 | 3.950 | 3.900 | 3.950 | 3.853 | 15,969,808 |
| 2022-06-22 | 3.960 | 3.990 | 3.930 | 3.940 | 3.843 | 14,220,113 |
| 2022-06-21 | 3.980 | 3.990 | 3.940 | 3.960 | 3.862 | 16,060,993 |
| 2022-06-20 | 3.950 | 4.000 | 3.930 | 3.990 | 3.892 | 16,103,165 |
| 2022-06-17 | 3.960 | 3.980 | 3.930 | 3.960 | 3.862 | 20,877,731 |
| 2022-06-16 | 4.040 | 4.040 | 3.970 | 3.990 | 3.892 | 24,805,724 |
| 2022-06-15 | 4.020 | 4.140 | 3.990 | 4.020 | 3.921 | 56,824,315 |
| 2022-06-14 | 3.960 | 4.010 | 3.920 | 4.010 | 3.911 | 16,567,931 |
| 2022-06-13 | 3.980 | 4.070 | 3.950 | 3.990 | 3.892 | 20,482,196 |
| 2022-06-10 | 3.980 | 4.060 | 3.970 | 4.020 | 3.921 | 19,958,525 |
| 2022-06-09 | 4.010 | 4.040 | 3.960 | 3.990 | 3.892 | 19,192,916 |
| 2022-06-08 | 4.050 | 4.090 | 3.950 | 4.030 | 3.931 | 31,843,753 |
| 2022-06-07 | 3.970 | 4.140 | 3.960 | 4.090 | 3.989 | 47,147,225 |
| 2022-06-06 | 4.040 | 4.040 | 3.930 | 3.990 | 3.892 | 23,533,487 |
| 2022-06-02 | 4.110 | 4.120 | 4.010 | 4.030 | 3.931 | 32,866,065 |
| 2022-06-01 | 4.020 | 4.140 | 3.960 | 4.100 | 3.999 | 43,459,508 |
| 2022-05-31 | 3.910 | 4.110 | 3.910 | 4.030 | 3.931 | 41,335,001 |
| 2022-05-30 | 3.940 | 3.990 | 3.900 | 3.930 | 3.833 | 13,953,833 |
| 2022-05-27 | 3.930 | 3.950 | 3.910 | 3.950 | 3.853 | 16,679,921 |
| 2022-05-26 | 3.920 | 3.960 | 3.890 | 3.930 | 3.833 | 23,290,639 |
| 2022-05-25 | 3.760 | 3.960 | 3.740 | 3.940 | 3.843 | 36,273,865 |
| 2022-05-24 | 3.880 | 3.890 | 3.750 | 3.770 | 3.677 | 18,153,000 |
| 2022-05-23 | 3.870 | 3.890 | 3.850 | 3.870 | 3.775 | 11,297,102 |
| 2022-05-20 | 3.850 | 3.870 | 3.820 | 3.860 | 3.765 | 12,501,041 |
| 2022-05-19 | 3.800 | 3.830 | 3.760 | 3.820 | 3.726 | 10,840,899 |
| 2022-05-18 | 3.950 | 3.950 | 3.900 | 3.910 | 3.726 | 14,928,844 |
| 2022-05-17 | 3.980 | 4.000 | 3.920 | 3.950 | 3.764 | 12,300,243 |
| 2022-05-16 | 3.980 | 4.010 | 3.940 | 3.990 | 3.802 | 17,657,558 |
| 2022-05-13 | 3.910 | 3.990 | 3.900 | 3.980 | 3.793 | 25,740,900 |
| 2022-05-12 | 3.890 | 3.920 | 3.870 | 3.900 | 3.716 | 10,534,896 |
| 2022-05-11 | 3.890 | 3.930 | 3.880 | 3.890 | 3.707 | 17,861,491 |
| 2022-05-10 | 3.800 | 3.890 | 3.770 | 3.880 | 3.697 | 15,203,969 |
| 2022-05-09 | 3.810 | 3.860 | 3.800 | 3.840 | 3.659 | 9,312,352 |
| 2022-05-06 | 3.880 | 3.890 | 3.800 | 3.830 | 3.650 | 14,935,936 |
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.