Ningbo Ocean Shipping Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.290	8.360	8.140	8.160	7.857	7,337,600
2024-07-23	8.420	8.600	8.350	8.350	8.040	7,721,100
2024-07-22	8.350	8.480	8.350	8.450	8.137	4,802,000
2024-07-19	8.380	8.420	8.250	8.390	8.079	4,803,400
2024-07-18	8.290	8.380	8.100	8.380	8.069	6,626,424
2024-07-17	8.430	8.470	8.270	8.370	8.060	5,992,900
2024-07-16	8.370	8.460	8.360	8.430	8.117	4,176,780
2024-07-15	8.460	8.510	8.430	8.450	8.137	4,808,300
2024-07-12	8.580	8.650	8.470	8.540	8.223	7,058,608
2024-07-11	8.530	8.640	8.500	8.610	8.291	9,645,400
2024-07-10	8.500	8.600	8.420	8.430	8.117	6,899,700
2024-07-09	8.410	8.510	8.260	8.500	8.185	9,184,066
2024-07-08	8.740	8.740	8.370	8.390	8.079	11,908,700
2024-07-05	8.810	8.810	8.810	8.810	8.483	0
2024-07-04	8.950	8.980	8.790	8.810	8.483	8,459,817
2024-07-03	9.110	9.140	8.930	8.950	8.618	12,385,583
2024-07-02	9.030	9.300	8.880	9.210	8.868	21,084,165
2024-07-01	8.850	8.970	8.830	8.960	8.628	9,920,800
2024-06-28	8.680	8.890	8.660	8.820	8.493	10,217,100
2024-06-27	8.860	8.900	8.650	8.660	8.339	9,082,000
2024-06-26	8.740	8.950	8.590	8.940	8.608	11,393,208
2024-06-25	8.750	8.850	8.650	8.740	8.416	8,505,150
2024-06-24	9.080	9.080	8.740	8.750	8.425	11,556,042
2024-06-21	9.120	9.150	8.900	9.110	8.772	11,960,534
2024-06-20	9.320	9.490	9.190	9.210	8.868	14,761,311
2024-06-19	9.460	9.500	9.300	9.300	8.955	12,573,500
2024-06-18	9.480	9.600	9.380	9.510	9.157	15,650,200
2024-06-17	9.670	9.700	9.320	9.390	9.042	20,194,242
2024-06-14	9.800	9.920	9.710	9.810	9.446	13,418,308
2024-06-13	10.040	10.080	9.630	9.710	9.350	23,005,116
2024-06-12	10.000	10.100	9.870	10.080	9.706	21,328,400
2024-06-11	10.570	10.840	9.850	10.120	9.745	34,627,944
2024-06-07	10.300	10.890	10.260	10.830	10.428	35,190,130
2024-06-06	10.310	10.940	10.310	10.520	10.130	39,723,778
2024-06-05	10.480	10.630	10.270	10.280	9.899	22,206,134
2024-06-04	9.900	10.610	9.800	10.610	10.216	32,001,534
2024-06-03	10.180	10.540	10.150	10.160	9.783	28,667,901
2024-05-31	9.810	10.260	9.760	10.080	9.706	22,508,117
2024-05-30	10.240	10.340	9.820	9.890	9.523	25,627,600
2024-05-29	10.610	10.660	10.280	10.390	10.005	27,705,600
2024-05-28	10.480	11.500	10.350	10.950	10.432	45,677,766
2024-05-27	10.450	11.100	10.450	10.740	10.232	39,842,817
2024-05-24	10.320	10.410	10.080	10.290	9.803	16,500,600
2024-05-23	10.260	10.650	10.160	10.360	9.870	22,062,300
2024-05-22	10.640	10.730	10.360	10.400	9.908	26,157,600
2024-05-21	10.500	10.950	10.230	10.840	10.327	41,616,424
2024-05-20	10.180	10.750	10.110	10.590	10.089	36,674,600
2024-05-17	10.210	10.370	10.070	10.250	9.765	30,719,040
2024-05-16	11.040	11.130	10.350	10.400	9.908	42,076,283
2024-05-15	11.070	11.230	10.700	10.800	10.289	46,848,941
2024-05-14	11.160	11.750	10.990	11.070	10.546	80,099,870
2024-05-13	9.960	10.960	9.910	10.960	10.442	59,959,653
2024-05-10	10.090	10.200	9.850	9.960	9.489	30,255,634
2024-05-09	9.510	10.310	9.500	10.090	9.613	48,039,615
2024-05-08	9.590	9.750	9.410	9.430	8.984	17,743,715
2024-05-07	9.740	9.800	9.550	9.600	9.146	21,247,408
2024-05-06	9.590	9.860	9.490	9.790	9.327	27,041,766
2024-04-30	9.440	9.610	9.350	9.490	9.041	22,071,100
2024-04-29	9.340	9.530	9.250	9.430	8.984	24,899,574
2024-04-26	9.250	9.630	9.190	9.510	9.060	28,906,608

← NewerPage 10 of 16 · 934 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.0710 CNY
2026-06-16	0.0630 CNY
2025-09-26	0.0870 CNY
2025-06-20	0.1270 CNY
2024-05-29	0.1160 CNY
2023-06-02	0.1540 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.