Ningbo Zhoushan Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.620 | 3.640 | 3.580 | 3.610 | 3.610 | 19,946,900 |
| 2025-01-16 | 3.650 | 3.660 | 3.610 | 3.630 | 3.630 | 18,745,800 |
| 2025-01-15 | 3.640 | 3.670 | 3.620 | 3.640 | 3.640 | 21,102,547 |
| 2025-01-14 | 3.570 | 3.650 | 3.570 | 3.650 | 3.650 | 30,616,789 |
| 2025-01-13 | 3.570 | 3.590 | 3.540 | 3.580 | 3.580 | 26,868,631 |
| 2025-01-10 | 3.620 | 3.630 | 3.590 | 3.590 | 3.590 | 18,663,645 |
| 2025-01-09 | 3.690 | 3.690 | 3.620 | 3.620 | 3.620 | 23,119,174 |
| 2025-01-08 | 3.700 | 3.740 | 3.660 | 3.690 | 3.690 | 22,724,100 |
| 2025-01-07 | 3.720 | 3.740 | 3.670 | 3.700 | 3.700 | 20,588,516 |
| 2025-01-06 | 3.700 | 3.740 | 3.660 | 3.720 | 3.720 | 27,228,633 |
| 2025-01-03 | 3.720 | 3.760 | 3.680 | 3.690 | 3.690 | 26,250,716 |
| 2025-01-02 | 3.850 | 3.870 | 3.680 | 3.700 | 3.700 | 42,036,600 |
| 2024-12-31 | 3.860 | 3.900 | 3.830 | 3.850 | 3.850 | 33,655,891 |
| 2024-12-30 | 3.850 | 3.870 | 3.830 | 3.860 | 3.860 | 28,400,729 |
| 2024-12-27 | 3.760 | 3.850 | 3.760 | 3.850 | 3.850 | 38,214,799 |
| 2024-12-26 | 3.820 | 3.840 | 3.750 | 3.760 | 3.760 | 34,812,958 |
| 2024-12-25 | 3.830 | 3.840 | 3.810 | 3.830 | 3.830 | 21,749,400 |
| 2024-12-24 | 3.810 | 3.840 | 3.800 | 3.830 | 3.830 | 24,582,100 |
| 2024-12-23 | 3.810 | 3.860 | 3.790 | 3.820 | 3.820 | 31,279,600 |
| 2024-12-20 | 3.830 | 3.840 | 3.780 | 3.800 | 3.800 | 28,187,790 |
| 2024-12-19 | 3.850 | 3.860 | 3.800 | 3.830 | 3.830 | 28,986,600 |
| 2024-12-18 | 3.880 | 3.910 | 3.860 | 3.870 | 3.870 | 26,802,173 |
| 2024-12-17 | 3.940 | 3.960 | 3.860 | 3.880 | 3.880 | 36,604,043 |
| 2024-12-16 | 3.880 | 3.940 | 3.880 | 3.940 | 3.940 | 49,364,102 |
| 2024-12-13 | 3.920 | 3.970 | 3.870 | 3.880 | 3.880 | 70,920,033 |
| 2024-12-12 | 3.910 | 3.940 | 3.890 | 3.930 | 3.930 | 40,693,900 |
| 2024-12-11 | 3.890 | 3.920 | 3.880 | 3.900 | 3.900 | 30,214,200 |
| 2024-12-10 | 4.000 | 4.020 | 3.880 | 3.890 | 3.890 | 48,611,601 |
| 2024-12-09 | 3.910 | 3.980 | 3.900 | 3.930 | 3.930 | 45,969,000 |
| 2024-12-06 | 3.870 | 3.910 | 3.860 | 3.900 | 3.900 | 37,007,800 |
| 2024-12-05 | 3.880 | 3.880 | 3.840 | 3.870 | 3.870 | 25,317,259 |
| 2024-12-04 | 3.890 | 3.890 | 3.860 | 3.870 | 3.870 | 28,790,572 |
| 2024-12-03 | 3.890 | 3.910 | 3.860 | 3.890 | 3.890 | 42,141,001 |
| 2024-12-02 | 3.850 | 3.950 | 3.840 | 3.880 | 3.880 | 64,652,332 |
| 2024-11-29 | 3.800 | 3.860 | 3.790 | 3.820 | 3.820 | 36,501,135 |
| 2024-11-28 | 3.810 | 3.840 | 3.790 | 3.800 | 3.800 | 31,299,501 |
| 2024-11-27 | 3.750 | 3.830 | 3.740 | 3.830 | 3.830 | 41,520,032 |
| 2024-11-26 | 3.750 | 3.800 | 3.730 | 3.770 | 3.770 | 35,363,949 |
| 2024-11-25 | 3.720 | 3.800 | 3.710 | 3.750 | 3.750 | 40,967,800 |
| 2024-11-22 | 3.820 | 3.840 | 3.720 | 3.720 | 3.720 | 43,156,000 |
| 2024-11-21 | 3.880 | 3.890 | 3.810 | 3.830 | 3.830 | 42,297,330 |
| 2024-11-20 | 3.830 | 3.930 | 3.820 | 3.900 | 3.900 | 70,065,270 |
| 2024-11-19 | 3.850 | 3.900 | 3.790 | 3.850 | 3.850 | 54,211,800 |
| 2024-11-18 | 3.810 | 3.930 | 3.810 | 3.860 | 3.860 | 87,408,830 |
| 2024-11-15 | 3.770 | 3.840 | 3.760 | 3.790 | 3.790 | 49,471,781 |
| 2024-11-14 | 3.810 | 3.840 | 3.770 | 3.780 | 3.780 | 46,386,567 |
| 2024-11-13 | 3.770 | 3.820 | 3.760 | 3.790 | 3.790 | 28,447,193 |
| 2024-11-12 | 3.820 | 3.830 | 3.760 | 3.780 | 3.780 | 40,431,701 |
| 2024-11-11 | 3.800 | 3.840 | 3.770 | 3.820 | 3.820 | 37,972,700 |
| 2024-11-08 | 3.890 | 3.910 | 3.800 | 3.820 | 3.820 | 54,108,582 |
| 2024-11-07 | 3.780 | 3.880 | 3.750 | 3.870 | 3.870 | 52,701,201 |
| 2024-11-06 | 3.810 | 3.820 | 3.760 | 3.800 | 3.800 | 45,645,352 |
| 2024-11-05 | 3.760 | 3.820 | 3.740 | 3.810 | 3.810 | 43,064,401 |
| 2024-11-04 | 3.740 | 3.760 | 3.690 | 3.760 | 3.760 | 32,410,800 |
| 2024-11-01 | 3.710 | 3.750 | 3.700 | 3.740 | 3.740 | 40,786,200 |
| 2024-10-31 | 3.690 | 3.720 | 3.680 | 3.720 | 3.720 | 34,117,801 |
| 2024-10-30 | 3.680 | 3.720 | 3.660 | 3.690 | 3.690 | 30,760,000 |
| 2024-10-29 | 3.740 | 3.750 | 3.660 | 3.670 | 3.670 | 29,450,300 |
| 2024-10-28 | 3.670 | 3.750 | 3.640 | 3.750 | 3.750 | 39,279,901 |
| 2024-10-25 | 3.650 | 3.680 | 3.630 | 3.660 | 3.660 | 28,771,330 |
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.