Ningbo Zhoushan Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 3.680 | 3.690 | 3.650 | 3.650 | 3.650 | 61,397,028 |
| 2026-01-13 | 3.700 | 3.700 | 3.670 | 3.680 | 3.680 | 48,993,485 |
| 2026-01-12 | 3.680 | 3.700 | 3.660 | 3.690 | 3.690 | 55,143,837 |
| 2026-01-09 | 3.670 | 3.690 | 3.660 | 3.680 | 3.680 | 45,618,544 |
| 2026-01-08 | 3.660 | 3.670 | 3.650 | 3.660 | 3.660 | 31,522,501 |
| 2026-01-07 | 3.680 | 3.690 | 3.660 | 3.660 | 3.660 | 38,402,000 |
| 2026-01-06 | 3.660 | 3.680 | 3.650 | 3.670 | 3.670 | 46,918,950 |
| 2026-01-05 | 3.640 | 3.660 | 3.630 | 3.650 | 3.650 | 51,594,900 |
| 2025-12-31 | 3.630 | 3.650 | 3.620 | 3.630 | 3.630 | 32,621,634 |
| 2025-12-30 | 3.650 | 3.650 | 3.620 | 3.630 | 3.630 | 49,808,501 |
| 2025-12-29 | 3.670 | 3.680 | 3.640 | 3.650 | 3.650 | 49,239,854 |
| 2025-12-26 | 3.680 | 3.700 | 3.660 | 3.670 | 3.670 | 41,515,800 |
| 2025-12-25 | 3.680 | 3.700 | 3.680 | 3.690 | 3.690 | 38,175,400 |
| 2025-12-24 | 3.690 | 3.700 | 3.660 | 3.670 | 3.670 | 43,428,260 |
| 2025-12-23 | 3.700 | 3.720 | 3.680 | 3.690 | 3.690 | 35,780,500 |
| 2025-12-22 | 3.710 | 3.720 | 3.690 | 3.700 | 3.700 | 42,766,101 |
| 2025-12-19 | 3.720 | 3.730 | 3.690 | 3.710 | 3.710 | 43,602,501 |
| 2025-12-18 | 3.710 | 3.740 | 3.700 | 3.730 | 3.730 | 40,498,315 |
| 2025-12-17 | 3.690 | 3.730 | 3.670 | 3.720 | 3.720 | 58,009,922 |
| 2025-12-16 | 3.680 | 3.700 | 3.660 | 3.690 | 3.690 | 53,549,798 |
| 2025-12-15 | 3.650 | 3.720 | 3.620 | 3.690 | 3.690 | 93,124,084 |
| 2025-12-12 | 3.700 | 3.710 | 3.650 | 3.650 | 3.650 | 217,532,020 |
| 2025-12-11 | 3.720 | 3.750 | 3.690 | 3.700 | 3.700 | 73,152,157 |
| 2025-12-10 | 3.690 | 3.760 | 3.670 | 3.730 | 3.730 | 97,205,300 |
| 2025-12-09 | 3.690 | 3.710 | 3.650 | 3.690 | 3.690 | 66,089,600 |
| 2025-12-08 | 3.720 | 3.730 | 3.680 | 3.700 | 3.700 | 61,709,410 |
| 2025-12-05 | 3.760 | 3.770 | 3.700 | 3.710 | 3.710 | 60,433,800 |
| 2025-12-04 | 3.790 | 3.810 | 3.750 | 3.760 | 3.760 | 41,521,285 |
| 2025-12-03 | 3.800 | 3.820 | 3.790 | 3.800 | 3.800 | 51,699,095 |
| 2025-12-02 | 3.770 | 3.820 | 3.760 | 3.800 | 3.800 | 60,542,423 |
| 2025-12-01 | 3.810 | 3.850 | 3.750 | 3.780 | 3.780 | 109,093,561 |
| 2025-11-28 | 3.700 | 3.750 | 3.680 | 3.750 | 3.750 | 50,908,538 |
| 2025-11-27 | 3.670 | 3.710 | 3.650 | 3.700 | 3.700 | 38,876,801 |
| 2025-11-26 | 3.650 | 3.700 | 3.650 | 3.670 | 3.670 | 45,492,400 |
| 2025-11-25 | 3.660 | 3.670 | 3.640 | 3.650 | 3.650 | 56,643,842 |
| 2025-11-24 | 3.680 | 3.700 | 3.650 | 3.660 | 3.660 | 51,556,621 |
| 2025-11-21 | 3.760 | 3.760 | 3.670 | 3.680 | 3.680 | 52,768,849 |
| 2025-11-20 | 3.810 | 3.810 | 3.760 | 3.770 | 3.770 | 36,200,543 |
| 2025-11-19 | 3.790 | 3.810 | 3.770 | 3.800 | 3.800 | 47,744,600 |
| 2025-11-18 | 3.850 | 3.860 | 3.770 | 3.780 | 3.780 | 55,832,100 |
| 2025-11-17 | 3.860 | 3.870 | 3.810 | 3.860 | 3.860 | 48,703,963 |
| 2025-11-14 | 3.840 | 3.900 | 3.830 | 3.870 | 3.870 | 79,069,177 |
| 2025-11-13 | 3.830 | 3.840 | 3.790 | 3.840 | 3.840 | 50,513,561 |
| 2025-11-12 | 3.830 | 3.840 | 3.800 | 3.820 | 3.820 | 40,597,900 |
| 2025-11-11 | 3.810 | 3.840 | 3.800 | 3.830 | 3.830 | 42,384,489 |
| 2025-11-10 | 3.770 | 3.820 | 3.750 | 3.820 | 3.820 | 49,735,238 |
| 2025-11-07 | 3.770 | 3.790 | 3.760 | 3.770 | 3.770 | 33,461,515 |
| 2025-11-06 | 3.780 | 3.790 | 3.760 | 3.770 | 3.770 | 36,545,429 |
| 2025-11-05 | 3.750 | 3.800 | 3.720 | 3.780 | 3.780 | 47,672,894 |
| 2025-11-04 | 3.780 | 3.800 | 3.740 | 3.760 | 3.760 | 49,232,176 |
| 2025-11-03 | 3.750 | 3.780 | 3.740 | 3.780 | 3.780 | 58,353,166 |
| 2025-10-31 | 3.830 | 3.840 | 3.740 | 3.760 | 3.760 | 90,513,500 |
| 2025-10-30 | 3.800 | 3.860 | 3.800 | 3.810 | 3.810 | 87,730,532 |
| 2025-10-29 | 3.840 | 3.840 | 3.780 | 3.830 | 3.830 | 54,906,196 |
| 2025-10-28 | 3.830 | 3.860 | 3.810 | 3.830 | 3.830 | 61,699,701 |
| 2025-10-27 | 3.810 | 3.870 | 3.780 | 3.840 | 3.840 | 69,533,700 |
| 2025-10-24 | 3.840 | 3.850 | 3.790 | 3.810 | 3.810 | 57,503,300 |
| 2025-10-23 | 3.830 | 3.880 | 3.820 | 3.870 | 3.870 | 71,837,600 |
| 2025-10-22 | 3.840 | 3.860 | 3.820 | 3.830 | 3.830 | 59,591,400 |
| 2025-10-21 | 3.840 | 3.860 | 3.800 | 3.840 | 3.840 | 70,316,800 |
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.