Ningbo Zhoushan Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 3.930 | 3.940 | 3.880 | 3.930 | 3.745 | 22,117,177 |
| 2022-04-29 | 3.870 | 3.930 | 3.830 | 3.910 | 3.726 | 21,909,100 |
| 2022-04-28 | 3.900 | 3.920 | 3.800 | 3.860 | 3.678 | 17,776,877 |
| 2022-04-27 | 3.740 | 3.880 | 3.690 | 3.880 | 3.697 | 21,028,300 |
| 2022-04-26 | 3.830 | 3.900 | 3.750 | 3.780 | 3.602 | 22,679,082 |
| 2022-04-25 | 3.970 | 3.980 | 3.830 | 3.830 | 3.650 | 28,690,977 |
| 2022-04-22 | 3.910 | 4.040 | 3.880 | 4.010 | 3.821 | 20,224,992 |
| 2022-04-21 | 4.060 | 4.070 | 3.930 | 3.940 | 3.754 | 23,085,246 |
| 2022-04-20 | 4.150 | 4.150 | 4.060 | 4.070 | 3.878 | 19,133,847 |
| 2022-04-19 | 4.060 | 4.150 | 4.050 | 4.130 | 3.936 | 22,688,958 |
| 2022-04-18 | 4.060 | 4.100 | 4.020 | 4.060 | 3.869 | 15,024,438 |
| 2022-04-15 | 4.150 | 4.170 | 4.070 | 4.080 | 3.888 | 24,494,526 |
| 2022-04-14 | 4.170 | 4.190 | 4.130 | 4.180 | 3.983 | 26,648,600 |
| 2022-04-13 | 4.220 | 4.290 | 4.120 | 4.170 | 3.974 | 54,494,400 |
| 2022-04-12 | 4.090 | 4.350 | 4.040 | 4.290 | 4.088 | 84,055,946 |
| 2022-04-11 | 4.130 | 4.200 | 4.080 | 4.100 | 3.907 | 35,788,702 |
| 2022-04-08 | 4.110 | 4.150 | 4.040 | 4.140 | 3.945 | 24,104,695 |
| 2022-04-07 | 4.140 | 4.220 | 4.080 | 4.100 | 3.907 | 37,212,618 |
| 2022-04-06 | 4.140 | 4.290 | 4.110 | 4.160 | 3.964 | 60,032,348 |
| 2022-04-01 | 3.930 | 4.200 | 3.920 | 4.120 | 3.926 | 63,909,344 |
| 2022-03-31 | 3.920 | 3.950 | 3.890 | 3.930 | 3.745 | 14,859,472 |
| 2022-03-30 | 3.900 | 3.930 | 3.880 | 3.920 | 3.735 | 11,507,794 |
| 2022-03-29 | 3.880 | 3.940 | 3.870 | 3.900 | 3.716 | 10,177,100 |
| 2022-03-28 | 3.870 | 3.890 | 3.800 | 3.890 | 3.707 | 10,963,774 |
| 2022-03-25 | 3.880 | 3.920 | 3.850 | 3.870 | 3.688 | 10,220,846 |
| 2022-03-24 | 3.950 | 3.950 | 3.880 | 3.890 | 3.707 | 14,046,455 |
| 2022-03-23 | 3.960 | 3.960 | 3.900 | 3.920 | 3.735 | 8,936,652 |
| 2022-03-22 | 3.920 | 3.960 | 3.890 | 3.940 | 3.754 | 12,726,529 |
| 2022-03-21 | 3.930 | 3.960 | 3.880 | 3.920 | 3.735 | 12,272,503 |
| 2022-03-18 | 3.860 | 3.950 | 3.830 | 3.930 | 3.745 | 17,725,419 |
| 2022-03-17 | 3.890 | 3.920 | 3.850 | 3.860 | 3.678 | 16,089,875 |
| 2022-03-16 | 3.800 | 3.860 | 3.700 | 3.850 | 3.669 | 22,701,298 |
| 2022-03-15 | 3.920 | 3.930 | 3.750 | 3.750 | 3.573 | 35,740,087 |
| 2022-03-14 | 4.050 | 4.090 | 3.970 | 3.970 | 3.783 | 22,074,654 |
| 2022-03-11 | 4.000 | 4.060 | 3.910 | 4.060 | 3.869 | 32,785,307 |
| 2022-03-10 | 4.080 | 4.090 | 4.010 | 4.010 | 3.821 | 24,966,913 |
| 2022-03-09 | 4.020 | 4.070 | 3.830 | 4.010 | 3.821 | 40,171,909 |
| 2022-03-08 | 4.160 | 4.180 | 4.000 | 4.020 | 3.831 | 46,115,403 |
| 2022-03-07 | 4.230 | 4.300 | 4.140 | 4.160 | 3.964 | 52,712,033 |
| 2022-03-04 | 4.460 | 4.470 | 4.230 | 4.300 | 4.098 | 104,699,898 |
| 2022-03-03 | 4.290 | 4.650 | 4.260 | 4.540 | 4.326 | 152,690,921 |
| 2022-03-02 | 4.120 | 4.280 | 4.100 | 4.240 | 4.040 | 49,878,439 |
| 2022-03-01 | 4.190 | 4.190 | 4.090 | 4.150 | 3.955 | 41,656,474 |
| 2022-02-28 | 4.080 | 4.250 | 4.080 | 4.190 | 3.993 | 67,394,504 |
| 2022-02-25 | 4.000 | 4.080 | 3.990 | 4.040 | 3.850 | 22,580,180 |
| 2022-02-24 | 4.050 | 4.050 | 3.930 | 3.960 | 3.774 | 23,495,387 |
| 2022-02-23 | 4.060 | 4.080 | 4.040 | 4.050 | 3.859 | 15,804,700 |
| 2022-02-22 | 4.130 | 4.130 | 4.040 | 4.060 | 3.869 | 13,882,258 |
| 2022-02-21 | 4.140 | 4.140 | 4.090 | 4.130 | 3.936 | 12,254,512 |
| 2022-02-18 | 4.050 | 4.130 | 4.030 | 4.130 | 3.936 | 14,647,183 |
| 2022-02-17 | 4.100 | 4.110 | 4.060 | 4.070 | 3.878 | 10,971,250 |
| 2022-02-16 | 4.040 | 4.100 | 4.040 | 4.100 | 3.907 | 12,446,007 |
| 2022-02-15 | 4.080 | 4.090 | 4.030 | 4.040 | 3.850 | 9,877,401 |
| 2022-02-14 | 4.130 | 4.130 | 4.050 | 4.070 | 3.878 | 16,147,549 |
| 2022-02-11 | 4.190 | 4.210 | 4.100 | 4.140 | 3.945 | 20,474,078 |
| 2022-02-10 | 4.140 | 4.190 | 4.120 | 4.180 | 3.983 | 19,050,700 |
| 2022-02-09 | 4.160 | 4.190 | 4.110 | 4.140 | 3.945 | 22,767,701 |
| 2022-02-08 | 4.060 | 4.170 | 4.050 | 4.150 | 3.955 | 32,379,854 |
| 2022-02-07 | 3.990 | 4.070 | 3.970 | 4.050 | 3.859 | 16,592,501 |
| 2022-01-28 | 3.930 | 3.970 | 3.900 | 3.950 | 3.764 | 11,145,588 |
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.