Ningbo Zhoushan Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 3.700 | 3.730 | 3.690 | 3.720 | 3.720 | 36,721,300 |
| 2025-07-17 | 3.700 | 3.700 | 3.670 | 3.700 | 3.700 | 27,544,500 |
| 2025-07-16 | 3.690 | 3.700 | 3.670 | 3.690 | 3.690 | 26,669,820 |
| 2025-07-15 | 3.710 | 3.730 | 3.660 | 3.680 | 3.680 | 46,709,900 |
| 2025-07-14 | 3.690 | 3.740 | 3.680 | 3.710 | 3.710 | 58,597,699 |
| 2025-07-11 | 3.720 | 3.750 | 3.680 | 3.680 | 3.680 | 95,405,700 |
| 2025-07-10 | 3.700 | 3.730 | 3.690 | 3.710 | 3.710 | 43,282,000 |
| 2025-07-09 | 3.710 | 3.730 | 3.690 | 3.700 | 3.700 | 43,436,100 |
| 2025-07-08 | 3.720 | 3.730 | 3.690 | 3.710 | 3.710 | 34,589,169 |
| 2025-07-07 | 3.690 | 3.720 | 3.680 | 3.720 | 3.720 | 28,181,968 |
| 2025-07-04 | 3.690 | 3.720 | 3.680 | 3.700 | 3.700 | 35,081,534 |
| 2025-07-03 | 3.720 | 3.720 | 3.680 | 3.700 | 3.700 | 26,466,101 |
| 2025-07-02 | 3.690 | 3.730 | 3.680 | 3.720 | 3.720 | 45,944,783 |
| 2025-07-01 | 3.660 | 3.700 | 3.650 | 3.680 | 3.680 | 31,956,292 |
| 2025-06-30 | 3.660 | 3.680 | 3.640 | 3.660 | 3.660 | 26,611,441 |
| 2025-06-27 | 3.670 | 3.690 | 3.650 | 3.660 | 3.660 | 34,962,266 |
| 2025-06-26 | 3.670 | 3.690 | 3.660 | 3.670 | 3.670 | 34,911,579 |
| 2025-06-25 | 3.660 | 3.680 | 3.630 | 3.670 | 3.670 | 51,369,249 |
| 2025-06-24 | 3.650 | 3.670 | 3.590 | 3.660 | 3.660 | 70,561,747 |
| 2025-06-23 | 3.650 | 3.710 | 3.640 | 3.710 | 3.710 | 100,822,738 |
| 2025-06-20 | 3.580 | 3.640 | 3.570 | 3.610 | 3.610 | 38,523,881 |
| 2025-06-19 | 3.620 | 3.630 | 3.570 | 3.580 | 3.580 | 38,485,400 |
| 2025-06-18 | 3.650 | 3.670 | 3.620 | 3.630 | 3.630 | 28,875,625 |
| 2025-06-17 | 3.630 | 3.680 | 3.610 | 3.650 | 3.650 | 49,469,310 |
| 2025-06-16 | 3.630 | 3.650 | 3.610 | 3.630 | 3.630 | 43,214,810 |
| 2025-06-13 | 3.640 | 3.680 | 3.630 | 3.650 | 3.650 | 56,573,875 |
| 2025-06-12 | 3.680 | 3.690 | 3.630 | 3.650 | 3.650 | 56,981,300 |
| 2025-06-11 | 3.750 | 3.800 | 3.670 | 3.700 | 3.700 | 121,551,427 |
| 2025-06-10 | 3.640 | 3.830 | 3.620 | 3.790 | 3.790 | 157,775,942 |
| 2025-06-09 | 3.620 | 3.640 | 3.600 | 3.640 | 3.640 | 35,174,000 |
| 2025-06-06 | 3.600 | 3.630 | 3.590 | 3.610 | 3.610 | 35,468,399 |
| 2025-06-05 | 3.610 | 3.620 | 3.590 | 3.590 | 3.590 | 26,106,050 |
| 2025-06-04 | 3.610 | 3.620 | 3.590 | 3.610 | 3.610 | 33,448,505 |
| 2025-06-03 | 3.610 | 3.620 | 3.580 | 3.610 | 3.610 | 37,115,272 |
| 2025-05-30 | 3.650 | 3.670 | 3.610 | 3.610 | 3.610 | 36,620,996 |
| 2025-05-29 | 3.630 | 3.670 | 3.620 | 3.650 | 3.650 | 44,192,352 |
| 2025-05-28 | 3.620 | 3.650 | 3.600 | 3.630 | 3.630 | 35,328,813 |
| 2025-05-27 | 3.630 | 3.640 | 3.600 | 3.620 | 3.620 | 41,405,755 |
| 2025-05-26 | 3.630 | 3.660 | 3.610 | 3.640 | 3.640 | 43,042,123 |
| 2025-05-23 | 3.680 | 3.690 | 3.630 | 3.640 | 3.640 | 72,531,652 |
| 2025-05-22 | 3.760 | 3.790 | 3.680 | 3.730 | 3.730 | 114,503,362 |
| 2025-05-21 | 3.780 | 3.930 | 3.730 | 3.830 | 3.830 | 151,465,404 |
| 2025-05-20 | 4.100 | 4.100 | 3.800 | 3.810 | 3.810 | 251,123,693 |
| 2025-05-19 | 3.690 | 4.060 | 3.670 | 4.060 | 4.060 | 253,112,101 |
| 2025-05-16 | 3.780 | 3.810 | 3.650 | 3.690 | 3.690 | 138,380,022 |
| 2025-05-15 | 3.860 | 4.210 | 3.860 | 3.920 | 3.920 | 217,009,950 |
| 2025-05-14 | 3.790 | 3.840 | 3.740 | 3.830 | 3.830 | 114,934,665 |
| 2025-05-13 | 3.760 | 3.790 | 3.710 | 3.770 | 3.770 | 73,313,538 |
| 2025-05-12 | 3.650 | 3.710 | 3.640 | 3.710 | 3.710 | 40,240,368 |
| 2025-05-09 | 3.620 | 3.650 | 3.620 | 3.630 | 3.630 | 21,190,274 |
| 2025-05-08 | 3.620 | 3.630 | 3.600 | 3.620 | 3.620 | 13,763,800 |
| 2025-05-07 | 3.600 | 3.630 | 3.580 | 3.630 | 3.630 | 33,270,332 |
| 2025-05-06 | 3.570 | 3.590 | 3.560 | 3.580 | 3.580 | 17,995,513 |
| 2025-04-30 | 3.580 | 3.590 | 3.550 | 3.560 | 3.560 | 18,778,794 |
| 2025-04-29 | 3.610 | 3.620 | 3.570 | 3.580 | 3.580 | 19,620,409 |
| 2025-04-28 | 3.610 | 3.620 | 3.590 | 3.610 | 3.610 | 14,415,300 |
| 2025-04-25 | 3.610 | 3.620 | 3.590 | 3.620 | 3.620 | 17,746,731 |
| 2025-04-24 | 3.620 | 3.630 | 3.590 | 3.600 | 3.600 | 17,351,984 |
| 2025-04-23 | 3.650 | 3.650 | 3.610 | 3.630 | 3.630 | 18,187,200 |
| 2025-04-22 | 3.620 | 3.660 | 3.600 | 3.650 | 3.650 | 32,132,624 |
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.