Ningbo Zhoushan Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	3.930	3.970	3.900	3.950	3.764	11,145,588
2022-01-27	3.960	3.970	3.910	3.920	3.735	9,048,650
2022-01-26	3.920	3.980	3.920	3.960	3.774	12,344,219
2022-01-25	4.020	4.040	3.930	3.930	3.745	15,238,399
2022-01-24	4.020	4.060	4.010	4.040	3.850	12,021,654
2022-01-21	4.060	4.080	4.000	4.020	3.831	17,002,684
2022-01-20	4.070	4.120	4.060	4.070	3.878	14,196,631
2022-01-19	4.060	4.100	4.050	4.080	3.888	12,269,631
2022-01-18	4.050	4.090	4.040	4.090	3.897	17,049,656
2022-01-17	4.060	4.090	4.020	4.060	3.869	15,319,353
2022-01-14	4.120	4.140	4.050	4.070	3.878	23,760,482
2022-01-13	4.140	4.180	4.120	4.140	3.945	13,884,902
2022-01-12	4.170	4.220	4.120	4.150	3.955	20,634,590
2022-01-11	4.190	4.230	4.140	4.200	4.002	22,200,000
2022-01-10	4.220	4.270	4.170	4.200	4.002	23,223,298
2022-01-07	4.220	4.300	4.170	4.210	4.012	37,111,413
2022-01-06	4.140	4.300	4.110	4.220	4.021	55,841,025
2022-01-05	4.050	4.430	4.020	4.180	3.983	92,356,137
2022-01-04	3.980	4.060	3.970	4.040	3.850	25,483,200
2021-12-31	3.990	3.990	3.950	3.970	3.783	10,894,580
2021-12-30	3.960	4.000	3.950	3.980	3.793	10,895,200
2021-12-29	3.950	4.050	3.940	3.970	3.783	17,868,097
2021-12-28	3.940	3.970	3.920	3.950	3.764	9,397,501
2021-12-27	3.940	3.960	3.920	3.940	3.754	9,162,431
2021-12-24	3.950	3.970	3.920	3.930	3.745	9,346,601
2021-12-23	3.990	3.990	3.940	3.950	3.764	16,338,872
2021-12-22	4.090	4.090	3.990	4.000	3.812	16,459,700
2021-12-21	3.990	4.080	3.980	4.060	3.869	24,205,001
2021-12-20	3.980	4.000	3.970	3.990	3.802	12,082,500
2021-12-17	3.990	4.010	3.970	4.000	3.812	16,023,937
2021-12-16	3.960	4.000	3.920	4.000	3.812	16,375,815
2021-12-15	3.950	4.030	3.900	3.970	3.783	27,782,976
2021-12-14	4.010	4.020	3.900	3.940	3.754	30,177,917
2021-12-13	4.030	4.060	4.000	4.020	3.831	21,294,166
2021-12-10	4.090	4.100	4.020	4.030	3.840	32,994,036
2021-12-09	4.200	4.250	4.090	4.110	3.916	51,268,183
2021-12-08	4.060	4.220	4.030	4.170	3.974	59,471,889
2021-12-07	4.070	4.190	4.000	4.050	3.859	78,105,656
2021-12-06	4.400	4.490	4.160	4.210	4.012	152,300,856
2021-12-03	4.180	4.180	4.180	4.180	3.983	59,614,866
2021-12-02	3.720	3.890	3.710	3.800	3.621	24,646,223
2021-12-01	3.730	3.730	3.700	3.730	3.554	6,484,126
2021-11-30	3.700	3.730	3.690	3.700	3.526	7,343,504
2021-11-29	3.700	3.700	3.680	3.690	3.516	9,017,852
2021-11-26	3.760	3.760	3.710	3.720	3.545	7,128,913
2021-11-25	3.770	3.780	3.740	3.760	3.583	6,079,812
2021-11-24	3.790	3.790	3.760	3.770	3.592	6,816,156
2021-11-23	3.760	3.810	3.750	3.790	3.612	12,140,179
2021-11-22	3.750	3.780	3.740	3.770	3.592	6,783,400
2021-11-19	3.750	3.770	3.750	3.770	3.592	4,858,593
2021-11-18	3.780	3.780	3.750	3.760	3.583	5,073,497
2021-11-17	3.770	3.780	3.760	3.770	3.592	7,423,070
2021-11-16	3.750	3.780	3.730	3.760	3.583	9,674,588
2021-11-15	3.720	3.740	3.700	3.740	3.564	5,866,906
2021-11-12	3.730	3.740	3.700	3.720	3.545	4,982,510
2021-11-11	3.690	3.740	3.680	3.740	3.564	8,237,163
2021-11-10	3.710	3.710	3.660	3.690	3.516	8,452,676
2021-11-09	3.710	3.720	3.690	3.700	3.526	5,601,325
2021-11-08	3.710	3.720	3.700	3.720	3.545	5,132,606
2021-11-05	3.730	3.730	3.690	3.700	3.526	6,906,001

← NewerPage 20 of 21 · 1,216 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.