Ningbo Zhoushan Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.620 | 3.660 | 3.600 | 3.650 | 3.650 | 32,132,624 |
| 2025-04-21 | 3.620 | 3.620 | 3.600 | 3.610 | 3.610 | 20,560,117 |
| 2025-04-18 | 3.640 | 3.650 | 3.610 | 3.620 | 3.620 | 18,786,031 |
| 2025-04-17 | 3.650 | 3.660 | 3.610 | 3.660 | 3.660 | 33,295,697 |
| 2025-04-16 | 3.600 | 3.660 | 3.580 | 3.660 | 3.660 | 48,217,232 |
| 2025-04-15 | 3.680 | 3.680 | 3.570 | 3.600 | 3.600 | 37,001,600 |
| 2025-04-14 | 3.660 | 3.680 | 3.630 | 3.680 | 3.680 | 41,222,501 |
| 2025-04-11 | 3.700 | 3.760 | 3.660 | 3.680 | 3.680 | 67,440,586 |
| 2025-04-10 | 3.770 | 3.770 | 3.650 | 3.700 | 3.700 | 92,496,900 |
| 2025-04-09 | 3.580 | 3.760 | 3.520 | 3.760 | 3.760 | 80,748,570 |
| 2025-04-08 | 3.450 | 3.590 | 3.450 | 3.590 | 3.590 | 52,457,321 |
| 2025-04-07 | 3.650 | 3.650 | 3.380 | 3.440 | 3.440 | 60,313,617 |
| 2025-04-03 | 3.660 | 3.760 | 3.650 | 3.740 | 3.740 | 32,479,331 |
| 2025-04-02 | 3.720 | 3.720 | 3.670 | 3.690 | 3.690 | 19,996,900 |
| 2025-04-01 | 3.730 | 3.740 | 3.710 | 3.720 | 3.720 | 23,156,600 |
| 2025-03-31 | 3.720 | 3.780 | 3.710 | 3.740 | 3.740 | 34,988,444 |
| 2025-03-28 | 3.760 | 3.780 | 3.710 | 3.730 | 3.730 | 29,710,139 |
| 2025-03-27 | 3.760 | 3.810 | 3.760 | 3.770 | 3.770 | 37,584,922 |
| 2025-03-26 | 3.730 | 3.770 | 3.730 | 3.760 | 3.760 | 33,800,640 |
| 2025-03-25 | 3.690 | 3.760 | 3.680 | 3.750 | 3.750 | 37,744,864 |
| 2025-03-24 | 3.730 | 3.740 | 3.660 | 3.700 | 3.700 | 40,363,736 |
| 2025-03-21 | 3.680 | 3.770 | 3.680 | 3.710 | 3.710 | 70,194,885 |
| 2025-03-20 | 3.680 | 3.700 | 3.660 | 3.690 | 3.690 | 42,595,451 |
| 2025-03-19 | 3.710 | 3.740 | 3.660 | 3.680 | 3.680 | 77,604,941 |
| 2025-03-18 | 3.680 | 3.920 | 3.640 | 3.790 | 3.790 | 127,682,343 |
| 2025-03-17 | 3.640 | 3.710 | 3.640 | 3.670 | 3.670 | 37,169,170 |
| 2025-03-14 | 3.590 | 3.640 | 3.580 | 3.640 | 3.640 | 34,299,100 |
| 2025-03-13 | 3.600 | 3.610 | 3.570 | 3.590 | 3.590 | 21,483,912 |
| 2025-03-12 | 3.570 | 3.600 | 3.550 | 3.600 | 3.600 | 28,416,300 |
| 2025-03-11 | 3.550 | 3.570 | 3.550 | 3.560 | 3.560 | 16,646,002 |
| 2025-03-10 | 3.550 | 3.580 | 3.540 | 3.560 | 3.560 | 19,933,849 |
| 2025-03-07 | 3.560 | 3.580 | 3.540 | 3.560 | 3.560 | 20,898,200 |
| 2025-03-06 | 3.560 | 3.570 | 3.530 | 3.570 | 3.570 | 22,764,317 |
| 2025-03-05 | 3.570 | 3.570 | 3.540 | 3.560 | 3.560 | 15,772,351 |
| 2025-03-04 | 3.520 | 3.570 | 3.510 | 3.560 | 3.560 | 26,525,883 |
| 2025-03-03 | 3.550 | 3.560 | 3.510 | 3.520 | 3.520 | 26,143,041 |
| 2025-02-28 | 3.560 | 3.570 | 3.540 | 3.540 | 3.540 | 17,780,641 |
| 2025-02-27 | 3.560 | 3.570 | 3.540 | 3.560 | 3.560 | 20,111,561 |
| 2025-02-26 | 3.520 | 3.560 | 3.520 | 3.560 | 3.560 | 20,421,748 |
| 2025-02-25 | 3.570 | 3.580 | 3.530 | 3.530 | 3.530 | 22,672,313 |
| 2025-02-24 | 3.550 | 3.590 | 3.530 | 3.580 | 3.580 | 26,109,539 |
| 2025-02-21 | 3.540 | 3.560 | 3.530 | 3.540 | 3.540 | 18,933,310 |
| 2025-02-20 | 3.550 | 3.560 | 3.530 | 3.530 | 3.530 | 15,042,900 |
| 2025-02-19 | 3.570 | 3.570 | 3.540 | 3.560 | 3.560 | 23,181,523 |
| 2025-02-18 | 3.600 | 3.610 | 3.560 | 3.570 | 3.570 | 25,831,114 |
| 2025-02-17 | 3.600 | 3.610 | 3.580 | 3.600 | 3.600 | 20,502,911 |
| 2025-02-14 | 3.620 | 3.620 | 3.580 | 3.600 | 3.600 | 20,196,688 |
| 2025-02-13 | 3.620 | 3.640 | 3.610 | 3.620 | 3.620 | 21,494,100 |
| 2025-02-12 | 3.640 | 3.640 | 3.590 | 3.630 | 3.630 | 24,122,701 |
| 2025-02-11 | 3.640 | 3.660 | 3.620 | 3.630 | 3.630 | 23,030,621 |
| 2025-02-10 | 3.630 | 3.660 | 3.620 | 3.640 | 3.640 | 28,398,200 |
| 2025-02-07 | 3.600 | 3.640 | 3.590 | 3.640 | 3.640 | 37,179,090 |
| 2025-02-06 | 3.590 | 3.610 | 3.570 | 3.600 | 3.600 | 25,159,325 |
| 2025-02-05 | 3.640 | 3.650 | 3.560 | 3.580 | 3.580 | 26,691,038 |
| 2025-01-27 | 3.580 | 3.660 | 3.580 | 3.630 | 3.630 | 32,773,017 |
| 2025-01-24 | 3.560 | 3.590 | 3.550 | 3.580 | 3.580 | 21,888,651 |
| 2025-01-23 | 3.540 | 3.600 | 3.540 | 3.570 | 3.570 | 30,443,086 |
| 2025-01-22 | 3.570 | 3.580 | 3.510 | 3.520 | 3.520 | 26,828,506 |
| 2025-01-21 | 3.620 | 3.620 | 3.560 | 3.570 | 3.570 | 22,635,020 |
| 2025-01-20 | 3.630 | 3.640 | 3.600 | 3.600 | 3.600 | 22,764,000 |
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.