Ningbo Zhoushan Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 3.720 | 3.750 | 3.710 | 3.730 | 3.554 | 5,791,993 |
| 2021-11-03 | 3.710 | 3.720 | 3.670 | 3.710 | 3.535 | 5,234,187 |
| 2021-11-02 | 3.760 | 3.760 | 3.680 | 3.710 | 3.535 | 9,835,700 |
| 2021-11-01 | 3.750 | 3.760 | 3.730 | 3.740 | 3.564 | 6,951,539 |
| 2021-10-29 | 3.700 | 3.750 | 3.670 | 3.750 | 3.573 | 6,680,795 |
| 2021-10-28 | 3.730 | 3.730 | 3.670 | 3.700 | 3.526 | 8,833,036 |
| 2021-10-27 | 3.740 | 3.740 | 3.700 | 3.730 | 3.554 | 8,130,063 |
| 2021-10-26 | 3.740 | 3.770 | 3.730 | 3.750 | 3.573 | 6,469,216 |
| 2021-10-25 | 3.770 | 3.790 | 3.730 | 3.750 | 3.573 | 9,098,802 |
| 2021-10-22 | 3.780 | 3.800 | 3.760 | 3.780 | 3.602 | 6,925,000 |
| 2021-10-21 | 3.780 | 3.810 | 3.780 | 3.780 | 3.602 | 7,794,260 |
| 2021-10-20 | 3.830 | 3.830 | 3.760 | 3.800 | 3.621 | 10,016,100 |
| 2021-10-19 | 3.950 | 3.950 | 3.830 | 3.840 | 3.659 | 11,740,002 |
| 2021-10-18 | 3.780 | 3.830 | 3.770 | 3.830 | 3.650 | 10,148,487 |
| 2021-10-15 | 3.830 | 3.850 | 3.760 | 3.770 | 3.592 | 15,259,208 |
| 2021-10-14 | 3.860 | 3.870 | 3.820 | 3.830 | 3.650 | 8,020,200 |
← NewerPage 21 of 21 · 1,216 trading days
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.