Ningbo Zhoushan Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	3.890	3.900	3.830	3.840	3.840	37,116,011
2026-04-16	3.900	3.910	3.840	3.890	3.890	34,753,503
2026-04-15	3.870	3.940	3.860	3.910	3.910	37,676,401
2026-04-14	3.900	3.900	3.840	3.860	3.860	34,696,000
2026-04-13	3.880	3.900	3.830	3.900	3.900	44,496,600
2026-04-10	3.930	3.950	3.900	3.900	3.900	32,767,183
2026-04-09	3.990	4.020	3.910	3.920	3.920	40,829,203
2026-04-08	3.980	4.020	3.950	3.990	3.990	47,212,431
2026-04-07	4.000	4.000	3.920	3.940	3.940	41,732,604
2026-04-03	4.080	4.090	3.990	3.990	3.990	38,308,700
2026-04-02	4.080	4.100	4.030	4.080	4.080	48,924,101
2026-04-01	4.120	4.160	4.020	4.060	4.060	53,585,539
2026-03-31	4.130	4.210	4.080	4.090	4.090	39,215,200
2026-03-30	4.080	4.140	4.070	4.120	4.120	43,408,600
2026-03-27	4.160	4.180	4.080	4.120	4.120	47,490,855
2026-03-26	4.120	4.210	4.120	4.170	4.170	44,250,826
2026-03-25	4.070	4.170	4.030	4.140	4.140	51,339,710
2026-03-24	3.970	4.090	3.960	4.060	4.060	63,228,210
2026-03-23	4.070	4.080	3.920	3.950	3.950	75,357,714
2026-03-20	4.140	4.200	4.110	4.120	4.120	35,555,136
2026-03-19	4.160	4.210	4.140	4.170	4.170	52,421,818
2026-03-18	4.120	4.180	4.080	4.160	4.160	44,244,537
2026-03-17	4.220	4.240	4.120	4.140	4.140	55,946,427
2026-03-16	4.220	4.280	4.210	4.240	4.240	52,756,827
2026-03-13	4.290	4.300	4.200	4.210	4.210	54,047,875
2026-03-12	4.280	4.330	4.260	4.310	4.310	44,231,302
2026-03-11	4.310	4.330	4.230	4.280	4.280	46,986,088
2026-03-10	4.220	4.310	4.210	4.300	4.300	57,349,972
2026-03-09	4.230	4.350	4.220	4.250	4.250	72,046,982
2026-03-06	4.230	4.270	4.140	4.250	4.250	61,516,282
2026-03-05	4.250	4.280	4.190	4.250	4.250	70,103,452
2026-03-04	4.170	4.250	4.020	4.200	4.200	126,465,318
2026-03-03	4.250	4.310	4.190	4.220	4.220	109,075,400
2026-03-02	4.300	4.320	4.150	4.270	4.270	103,611,335
2026-02-27	4.130	4.300	4.130	4.270	4.270	100,525,550
2026-02-26	4.130	4.150	4.080	4.130	4.130	48,361,300
2026-02-25	4.120	4.210	4.110	4.130	4.130	69,933,237
2026-02-24	4.080	4.160	4.070	4.110	4.110	72,711,585
2026-02-13	4.120	4.120	4.030	4.050	4.050	64,706,530
2026-02-12	4.170	4.170	4.100	4.120	4.120	49,806,657
2026-02-11	4.140	4.180	4.110	4.150	4.150	44,028,600
2026-02-10	4.110	4.150	4.060	4.140	4.140	60,636,708
2026-02-09	4.110	4.140	4.070	4.110	4.110	63,395,500
2026-02-06	4.060	4.150	4.040	4.100	4.100	77,832,685
2026-02-05	4.100	4.140	4.040	4.080	4.080	71,740,256
2026-02-04	3.970	4.160	3.970	4.100	4.100	139,604,270
2026-02-03	3.940	4.010	3.920	3.980	3.980	103,668,685
2026-02-02	3.910	4.040	3.910	3.940	3.940	148,777,404
2026-01-30	3.870	3.940	3.860	3.910	3.910	87,946,736
2026-01-29	3.830	3.890	3.810	3.880	3.880	98,581,954
2026-01-28	3.770	3.860	3.770	3.830	3.830	120,509,585
2026-01-27	3.780	3.820	3.750	3.760	3.760	82,374,833
2026-01-26	3.690	3.800	3.680	3.780	3.780	160,785,166
2026-01-23	3.690	3.700	3.670	3.680	3.680	53,522,407
2026-01-22	3.680	3.710	3.670	3.700	3.700	49,705,685
2026-01-21	3.690	3.710	3.660	3.690	3.690	77,461,693
2026-01-20	3.640	3.700	3.630	3.690	3.690	83,484,395
2026-01-19	3.620	3.650	3.620	3.640	3.640	38,476,570
2026-01-16	3.650	3.660	3.620	3.630	3.630	52,802,980
2026-01-15	3.650	3.670	3.640	3.650	3.650	36,267,660

← NewerPage 3 of 21 · 1,214 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.