Ningbo Zhoushan Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 3.390 | 3.420 | 3.340 | 3.370 | 3.370 | 52,619,500 |
| 2026-07-15 | 3.340 | 3.410 | 3.330 | 3.400 | 3.400 | 60,302,000 |
| 2026-07-14 | 3.290 | 3.360 | 3.280 | 3.350 | 3.350 | 62,549,601 |
| 2026-07-13 | 3.280 | 3.310 | 3.270 | 3.300 | 3.300 | 50,741,201 |
| 2026-07-10 | 3.260 | 3.310 | 3.230 | 3.280 | 3.280 | 48,345,603 |
| 2026-07-09 | 3.280 | 3.290 | 3.250 | 3.260 | 3.260 | 40,665,201 |
| 2026-07-08 | 3.270 | 3.330 | 3.250 | 3.300 | 3.300 | 47,093,400 |
| 2026-07-07 | 3.320 | 3.330 | 3.250 | 3.280 | 3.280 | 44,655,812 |
| 2026-07-06 | 3.290 | 3.340 | 3.250 | 3.330 | 3.330 | 53,484,244 |
| 2026-07-03 | 3.240 | 3.320 | 3.240 | 3.280 | 3.280 | 59,468,611 |
| 2026-07-02 | 3.200 | 3.260 | 3.190 | 3.240 | 3.240 | 62,887,757 |
| 2026-07-01 | 3.150 | 3.230 | 3.140 | 3.200 | 3.200 | 63,136,600 |
| 2026-06-30 | 3.180 | 3.190 | 3.130 | 3.150 | 3.150 | 50,144,067 |
| 2026-06-29 | 3.150 | 3.210 | 3.090 | 3.200 | 3.200 | 59,549,815 |
| 2026-06-26 | 3.190 | 3.190 | 3.150 | 3.170 | 3.170 | 46,251,401 |
| 2026-06-25 | 3.190 | 3.230 | 3.170 | 3.200 | 3.200 | 47,550,426 |
| 2026-06-24 | 3.290 | 3.330 | 3.190 | 3.200 | 3.200 | 84,386,949 |
| 2026-06-23 | 3.270 | 3.350 | 3.260 | 3.300 | 3.300 | 53,389,476 |
| 2026-06-22 | 3.250 | 3.290 | 3.200 | 3.280 | 3.280 | 49,381,800 |
| 2026-06-18 | 3.340 | 3.340 | 3.230 | 3.260 | 3.260 | 59,019,208 |
| 2026-06-17 | 3.320 | 3.350 | 3.290 | 3.340 | 3.340 | 43,131,254 |
| 2026-06-16 | 3.380 | 3.390 | 3.310 | 3.320 | 3.320 | 58,125,801 |
| 2026-06-15 | 3.400 | 3.470 | 3.370 | 3.400 | 3.400 | 67,679,100 |
| 2026-06-12 | 3.320 | 3.380 | 3.310 | 3.380 | 3.380 | 67,585,800 |
| 2026-06-11 | 3.330 | 3.340 | 3.280 | 3.320 | 3.320 | 40,511,600 |
| 2026-06-10 | 3.290 | 3.350 | 3.290 | 3.340 | 3.340 | 48,875,010 |
| 2026-06-09 | 3.290 | 3.330 | 3.260 | 3.300 | 3.300 | 46,513,800 |
| 2026-06-08 | 3.370 | 3.380 | 3.280 | 3.290 | 3.290 | 86,143,900 |
| 2026-06-05 | 3.390 | 3.440 | 3.390 | 3.400 | 3.400 | 56,632,600 |
| 2026-06-04 | 3.450 | 3.470 | 3.380 | 3.390 | 3.390 | 67,447,315 |
| 2026-06-03 | 3.460 | 3.470 | 3.410 | 3.450 | 3.450 | 70,145,017 |
| 2026-06-02 | 3.500 | 3.530 | 3.430 | 3.470 | 3.470 | 73,570,714 |
| 2026-06-01 | 3.470 | 3.530 | 3.420 | 3.510 | 3.510 | 91,578,800 |
| 2026-05-29 | 3.420 | 3.490 | 3.420 | 3.480 | 3.480 | 77,425,162 |
| 2026-05-28 | 3.450 | 3.480 | 3.410 | 3.430 | 3.430 | 60,365,500 |
| 2026-05-27 | 3.500 | 3.510 | 3.420 | 3.440 | 3.440 | 53,723,373 |
| 2026-05-26 | 3.560 | 3.570 | 3.470 | 3.500 | 3.500 | 76,870,957 |
| 2026-05-25 | 3.550 | 3.590 | 3.530 | 3.570 | 3.570 | 51,049,834 |
| 2026-05-22 | 3.620 | 3.630 | 3.590 | 3.610 | 3.520 | 47,579,641 |
| 2026-05-21 | 3.650 | 3.720 | 3.610 | 3.620 | 3.530 | 57,922,002 |
| 2026-05-20 | 3.680 | 3.690 | 3.630 | 3.640 | 3.549 | 33,820,544 |
| 2026-05-19 | 3.600 | 3.690 | 3.600 | 3.680 | 3.588 | 55,688,893 |
| 2026-05-18 | 3.650 | 3.660 | 3.570 | 3.610 | 3.520 | 72,105,853 |
| 2026-05-15 | 3.730 | 3.740 | 3.640 | 3.660 | 3.660 | 85,089,806 |
| 2026-05-14 | 3.790 | 3.820 | 3.730 | 3.730 | 3.730 | 64,244,003 |
| 2026-05-13 | 3.750 | 3.790 | 3.730 | 3.790 | 3.790 | 55,816,864 |
| 2026-05-12 | 3.750 | 3.790 | 3.730 | 3.750 | 3.750 | 69,851,476 |
| 2026-05-11 | 3.750 | 3.760 | 3.710 | 3.750 | 3.750 | 60,144,322 |
| 2026-05-08 | 3.730 | 3.780 | 3.720 | 3.760 | 3.760 | 75,861,924 |
| 2026-05-07 | 3.720 | 3.740 | 3.710 | 3.730 | 3.730 | 59,040,416 |
| 2026-05-06 | 3.700 | 3.720 | 3.680 | 3.720 | 3.720 | 73,932,924 |
| 2026-04-30 | 3.780 | 3.790 | 3.690 | 3.700 | 3.700 | 87,334,978 |
| 2026-04-29 | 3.840 | 3.840 | 3.740 | 3.790 | 3.790 | 62,060,401 |
| 2026-04-28 | 3.790 | 3.860 | 3.790 | 3.850 | 3.850 | 57,625,851 |
| 2026-04-27 | 3.840 | 3.880 | 3.790 | 3.800 | 3.800 | 56,141,951 |
| 2026-04-24 | 3.830 | 3.850 | 3.800 | 3.830 | 3.830 | 32,410,646 |
| 2026-04-23 | 3.830 | 3.850 | 3.810 | 3.830 | 3.830 | 38,596,200 |
| 2026-04-22 | 3.840 | 3.870 | 3.820 | 3.830 | 3.830 | 28,247,613 |
| 2026-04-21 | 3.840 | 3.890 | 3.820 | 3.850 | 3.850 | 37,047,715 |
| 2026-04-20 | 3.830 | 3.850 | 3.810 | 3.840 | 3.840 | 33,569,300 |
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.