Ningbo Zhoushan Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.660 | 3.670 | 3.630 | 3.650 | 3.650 | 17,842,395 |
| 2024-10-23 | 3.620 | 3.680 | 3.610 | 3.670 | 3.670 | 37,537,572 |
| 2024-10-22 | 3.590 | 3.620 | 3.580 | 3.620 | 3.620 | 24,300,301 |
| 2024-10-21 | 3.640 | 3.660 | 3.590 | 3.600 | 3.600 | 36,539,633 |
| 2024-10-18 | 3.580 | 3.680 | 3.540 | 3.640 | 3.640 | 43,234,109 |
| 2024-10-17 | 3.680 | 3.690 | 3.590 | 3.590 | 3.590 | 24,617,600 |
| 2024-10-16 | 3.630 | 3.680 | 3.600 | 3.660 | 3.660 | 25,902,904 |
| 2024-10-15 | 3.720 | 3.720 | 3.630 | 3.630 | 3.630 | 31,504,755 |
| 2024-10-14 | 3.670 | 3.750 | 3.660 | 3.720 | 3.720 | 38,312,330 |
| 2024-10-11 | 3.730 | 3.740 | 3.630 | 3.660 | 3.660 | 32,967,950 |
| 2024-10-10 | 3.620 | 3.780 | 3.610 | 3.730 | 3.730 | 60,659,579 |
| 2024-10-09 | 3.920 | 3.930 | 3.600 | 3.620 | 3.620 | 87,328,943 |
| 2024-10-08 | 4.200 | 4.220 | 3.830 | 3.970 | 3.970 | 127,618,308 |
| 2024-09-30 | 3.630 | 3.880 | 3.630 | 3.840 | 3.840 | 94,292,888 |
| 2024-09-27 | 3.540 | 3.580 | 3.510 | 3.570 | 3.570 | 29,154,451 |
| 2024-09-26 | 3.420 | 3.500 | 3.410 | 3.500 | 3.500 | 28,360,500 |
| 2024-09-25 | 3.400 | 3.500 | 3.400 | 3.420 | 3.420 | 35,833,956 |
| 2024-09-24 | 3.310 | 3.390 | 3.300 | 3.380 | 3.380 | 27,390,272 |
| 2024-09-23 | 3.270 | 3.310 | 3.260 | 3.300 | 3.300 | 16,359,700 |
| 2024-09-20 | 3.280 | 3.290 | 3.250 | 3.270 | 3.270 | 13,298,700 |
| 2024-09-19 | 3.250 | 3.290 | 3.240 | 3.280 | 3.280 | 16,547,969 |
| 2024-09-18 | 3.230 | 3.260 | 3.190 | 3.250 | 3.250 | 14,405,700 |
| 2024-09-13 | 3.250 | 3.270 | 3.220 | 3.220 | 3.220 | 12,284,510 |
| 2024-09-12 | 3.220 | 3.260 | 3.210 | 3.250 | 3.250 | 14,601,200 |
| 2024-09-11 | 3.280 | 3.290 | 3.210 | 3.220 | 3.220 | 23,256,200 |
| 2024-09-10 | 3.310 | 3.330 | 3.250 | 3.290 | 3.290 | 19,539,858 |
| 2024-09-09 | 3.340 | 3.360 | 3.290 | 3.310 | 3.310 | 24,305,481 |
| 2024-09-06 | 3.360 | 3.400 | 3.350 | 3.350 | 3.350 | 22,219,974 |
| 2024-09-05 | 3.360 | 3.370 | 3.340 | 3.360 | 3.360 | 17,863,600 |
| 2024-09-04 | 3.380 | 3.390 | 3.350 | 3.360 | 3.360 | 15,633,800 |
| 2024-09-03 | 3.380 | 3.410 | 3.370 | 3.390 | 3.390 | 18,488,266 |
| 2024-09-02 | 3.410 | 3.420 | 3.370 | 3.370 | 3.370 | 34,455,945 |
| 2024-08-30 | 3.460 | 3.460 | 3.390 | 3.420 | 3.420 | 48,554,920 |
| 2024-08-29 | 3.570 | 3.570 | 3.470 | 3.470 | 3.470 | 27,412,430 |
| 2024-08-28 | 3.590 | 3.610 | 3.560 | 3.580 | 3.580 | 13,046,402 |
| 2024-08-27 | 3.600 | 3.620 | 3.570 | 3.600 | 3.600 | 12,120,600 |
| 2024-08-26 | 3.610 | 3.620 | 3.560 | 3.610 | 3.610 | 16,381,400 |
| 2024-08-23 | 3.630 | 3.640 | 3.580 | 3.610 | 3.610 | 14,480,300 |
| 2024-08-22 | 3.620 | 3.650 | 3.590 | 3.630 | 3.630 | 14,766,342 |
| 2024-08-21 | 3.630 | 3.630 | 3.590 | 3.620 | 3.620 | 14,277,643 |
| 2024-08-20 | 3.660 | 3.660 | 3.600 | 3.620 | 3.620 | 19,344,700 |
| 2024-08-19 | 3.630 | 3.660 | 3.630 | 3.660 | 3.660 | 22,216,378 |
| 2024-08-16 | 3.610 | 3.660 | 3.600 | 3.630 | 3.630 | 28,904,000 |
| 2024-08-15 | 3.570 | 3.620 | 3.560 | 3.610 | 3.610 | 18,358,000 |
| 2024-08-14 | 3.580 | 3.600 | 3.570 | 3.570 | 3.570 | 10,580,210 |
| 2024-08-13 | 3.540 | 3.590 | 3.530 | 3.570 | 3.570 | 16,153,373 |
| 2024-08-12 | 3.530 | 3.550 | 3.510 | 3.530 | 3.530 | 13,845,301 |
| 2024-08-09 | 3.580 | 3.590 | 3.540 | 3.560 | 3.560 | 14,697,596 |
| 2024-08-08 | 3.540 | 3.590 | 3.530 | 3.570 | 3.570 | 16,113,441 |
| 2024-08-07 | 3.550 | 3.580 | 3.540 | 3.550 | 3.550 | 14,691,800 |
| 2024-08-06 | 3.580 | 3.580 | 3.530 | 3.570 | 3.570 | 18,102,336 |
| 2024-08-05 | 3.580 | 3.620 | 3.560 | 3.570 | 3.570 | 22,811,300 |
| 2024-08-02 | 3.590 | 3.610 | 3.560 | 3.580 | 3.580 | 18,373,600 |
| 2024-08-01 | 3.540 | 3.620 | 3.530 | 3.600 | 3.600 | 34,031,100 |
| 2024-07-31 | 3.590 | 3.640 | 3.540 | 3.550 | 3.550 | 37,743,600 |
| 2024-07-30 | 3.560 | 3.590 | 3.550 | 3.590 | 3.590 | 19,078,992 |
| 2024-07-29 | 3.560 | 3.580 | 3.540 | 3.560 | 3.560 | 14,973,242 |
| 2024-07-26 | 3.530 | 3.560 | 3.520 | 3.550 | 3.550 | 18,730,144 |
| 2024-07-25 | 3.530 | 3.540 | 3.500 | 3.520 | 3.520 | 20,664,155 |
| 2024-07-24 | 3.490 | 3.540 | 3.470 | 3.530 | 3.530 | 26,035,133 |
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.