Ningbo Zhoushan Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.790 | 3.840 | 3.760 | 3.840 | 3.840 | 91,298,324 |
| 2025-10-17 | 3.830 | 3.840 | 3.780 | 3.780 | 3.780 | 81,803,000 |
| 2025-10-16 | 3.790 | 3.860 | 3.780 | 3.840 | 3.840 | 116,463,625 |
| 2025-10-15 | 3.820 | 3.830 | 3.750 | 3.780 | 3.780 | 99,049,355 |
| 2025-10-14 | 3.750 | 3.890 | 3.750 | 3.810 | 3.810 | 181,653,134 |
| 2025-10-13 | 3.690 | 3.760 | 3.670 | 3.750 | 3.750 | 133,416,279 |
| 2025-10-10 | 3.670 | 3.760 | 3.670 | 3.750 | 3.750 | 129,727,073 |
| 2025-10-09 | 3.640 | 3.690 | 3.630 | 3.680 | 3.680 | 88,121,970 |
| 2025-09-30 | 3.650 | 3.670 | 3.630 | 3.650 | 3.650 | 55,465,100 |
| 2025-09-29 | 3.630 | 3.670 | 3.590 | 3.670 | 3.670 | 95,072,547 |
| 2025-09-26 | 3.610 | 3.640 | 3.610 | 3.620 | 3.620 | 72,605,700 |
| 2025-09-25 | 3.700 | 3.710 | 3.620 | 3.620 | 3.620 | 161,368,270 |
| 2025-09-24 | 3.750 | 3.800 | 3.690 | 3.730 | 3.730 | 243,939,297 |
| 2025-09-23 | 3.710 | 3.970 | 3.690 | 3.820 | 3.820 | 359,185,533 |
| 2025-09-22 | 3.740 | 3.800 | 3.690 | 3.700 | 3.700 | 220,773,953 |
| 2025-09-19 | 3.650 | 3.690 | 3.640 | 3.680 | 3.680 | 70,729,390 |
| 2025-09-18 | 3.720 | 3.720 | 3.630 | 3.650 | 3.650 | 86,279,510 |
| 2025-09-17 | 3.700 | 3.730 | 3.650 | 3.720 | 3.720 | 104,582,158 |
| 2025-09-16 | 3.660 | 3.720 | 3.650 | 3.710 | 3.710 | 137,529,111 |
| 2025-09-15 | 3.640 | 3.700 | 3.630 | 3.650 | 3.650 | 68,822,174 |
| 2025-09-12 | 3.630 | 3.690 | 3.630 | 3.640 | 3.640 | 123,181,370 |
| 2025-09-11 | 3.630 | 3.630 | 3.590 | 3.630 | 3.630 | 58,369,532 |
| 2025-09-10 | 3.620 | 3.640 | 3.600 | 3.640 | 3.640 | 48,049,196 |
| 2025-09-09 | 3.610 | 3.630 | 3.590 | 3.620 | 3.620 | 58,499,110 |
| 2025-09-08 | 3.580 | 3.640 | 3.570 | 3.610 | 3.610 | 103,280,009 |
| 2025-09-05 | 3.600 | 3.610 | 3.550 | 3.580 | 3.580 | 78,542,632 |
| 2025-09-04 | 3.620 | 3.630 | 3.570 | 3.600 | 3.600 | 81,387,249 |
| 2025-09-03 | 3.640 | 3.650 | 3.600 | 3.620 | 3.620 | 70,980,400 |
| 2025-09-02 | 3.640 | 3.670 | 3.620 | 3.650 | 3.650 | 88,791,055 |
| 2025-09-01 | 3.640 | 3.650 | 3.600 | 3.630 | 3.630 | 63,937,101 |
| 2025-08-29 | 3.650 | 3.720 | 3.630 | 3.630 | 3.630 | 171,362,509 |
| 2025-08-28 | 3.650 | 3.670 | 3.570 | 3.630 | 3.630 | 135,615,679 |
| 2025-08-27 | 3.720 | 3.720 | 3.630 | 3.640 | 3.640 | 121,960,742 |
| 2025-08-26 | 3.700 | 3.720 | 3.690 | 3.710 | 3.710 | 52,742,174 |
| 2025-08-25 | 3.690 | 3.750 | 3.680 | 3.710 | 3.710 | 139,906,174 |
| 2025-08-22 | 3.680 | 3.690 | 3.640 | 3.690 | 3.690 | 72,251,366 |
| 2025-08-21 | 3.660 | 3.700 | 3.650 | 3.680 | 3.680 | 81,953,894 |
| 2025-08-20 | 3.640 | 3.670 | 3.620 | 3.660 | 3.660 | 85,636,383 |
| 2025-08-19 | 3.640 | 3.650 | 3.630 | 3.640 | 3.640 | 40,098,593 |
| 2025-08-18 | 3.650 | 3.660 | 3.630 | 3.640 | 3.640 | 101,300,400 |
| 2025-08-15 | 3.640 | 3.660 | 3.630 | 3.640 | 3.640 | 73,661,254 |
| 2025-08-14 | 3.680 | 3.710 | 3.640 | 3.640 | 3.640 | 59,024,046 |
| 2025-08-13 | 3.700 | 3.710 | 3.660 | 3.680 | 3.680 | 53,616,500 |
| 2025-08-12 | 3.680 | 3.740 | 3.680 | 3.710 | 3.710 | 63,295,499 |
| 2025-08-11 | 3.680 | 3.690 | 3.660 | 3.680 | 3.680 | 31,205,952 |
| 2025-08-08 | 3.670 | 3.690 | 3.670 | 3.670 | 3.670 | 29,385,700 |
| 2025-08-07 | 3.650 | 3.700 | 3.630 | 3.690 | 3.690 | 73,386,600 |
| 2025-08-06 | 3.630 | 3.650 | 3.610 | 3.640 | 3.640 | 38,359,024 |
| 2025-08-05 | 3.630 | 3.670 | 3.620 | 3.640 | 3.640 | 82,947,501 |
| 2025-08-04 | 3.630 | 3.640 | 3.620 | 3.630 | 3.630 | 25,613,500 |
| 2025-08-01 | 3.630 | 3.650 | 3.620 | 3.640 | 3.640 | 26,516,300 |
| 2025-07-31 | 3.710 | 3.720 | 3.620 | 3.630 | 3.630 | 75,800,500 |
| 2025-07-30 | 3.730 | 3.760 | 3.700 | 3.710 | 3.710 | 79,858,627 |
| 2025-07-29 | 3.730 | 3.740 | 3.700 | 3.730 | 3.730 | 38,710,200 |
| 2025-07-28 | 3.750 | 3.750 | 3.710 | 3.720 | 3.720 | 45,065,000 |
| 2025-07-25 | 3.780 | 3.800 | 3.730 | 3.750 | 3.750 | 57,763,200 |
| 2025-07-24 | 3.770 | 3.810 | 3.750 | 3.780 | 3.780 | 80,534,900 |
| 2025-07-23 | 3.780 | 3.820 | 3.750 | 3.760 | 3.760 | 76,191,214 |
| 2025-07-22 | 3.740 | 3.780 | 3.720 | 3.780 | 3.780 | 63,684,315 |
| 2025-07-21 | 3.720 | 3.750 | 3.720 | 3.740 | 3.740 | 49,955,100 |
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.