Ningbo Ocean Shipping Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9.110 | 9.380 | 9.090 | 9.240 | 8.803 | 19,968,400 |
| 2024-04-24 | 9.040 | 9.170 | 8.940 | 9.130 | 8.698 | 16,296,283 |
| 2024-04-23 | 9.210 | 9.310 | 9.010 | 9.060 | 8.632 | 19,080,300 |
| 2024-04-22 | 9.400 | 9.700 | 9.300 | 9.320 | 8.879 | 33,599,133 |
| 2024-04-19 | 9.140 | 10.250 | 9.050 | 9.820 | 9.356 | 55,670,216 |
| 2024-04-18 | 8.750 | 9.630 | 8.670 | 9.340 | 8.898 | 31,465,600 |
| 2024-04-17 | 8.490 | 8.940 | 8.490 | 8.850 | 8.431 | 23,075,583 |
| 2024-04-16 | 9.150 | 9.450 | 8.380 | 8.400 | 8.003 | 32,992,024 |
| 2024-04-15 | 9.440 | 9.850 | 9.170 | 9.310 | 8.870 | 50,363,182 |
| 2024-04-12 | 8.700 | 9.580 | 8.650 | 9.360 | 8.917 | 48,961,189 |
| 2024-04-11 | 8.510 | 9.050 | 8.490 | 8.710 | 8.298 | 14,698,374 |
| 2024-04-10 | 8.730 | 8.740 | 8.460 | 8.620 | 8.212 | 12,602,400 |
| 2024-04-09 | 8.680 | 8.820 | 8.630 | 8.750 | 8.336 | 11,303,735 |
| 2024-04-08 | 9.010 | 9.100 | 8.730 | 8.750 | 8.336 | 21,874,885 |
| 2024-04-03 | 9.780 | 9.790 | 9.220 | 9.320 | 8.879 | 41,837,916 |
| 2024-04-02 | 8.760 | 9.170 | 8.650 | 9.170 | 8.736 | 25,414,174 |
| 2024-04-01 | 8.950 | 9.010 | 8.740 | 8.790 | 8.374 | 19,285,500 |
| 2024-03-29 | 8.960 | 9.050 | 8.730 | 8.900 | 8.479 | 5,214,800 |
| 2024-03-28 | 8.590 | 9.020 | 8.550 | 8.960 | 8.536 | 14,960,565 |
| 2024-03-27 | 9.030 | 9.300 | 8.580 | 8.590 | 8.184 | 14,619,942 |
| 2024-03-26 | 9.150 | 9.270 | 8.860 | 9.020 | 8.593 | 13,860,129 |
| 2024-03-25 | 9.270 | 9.640 | 9.160 | 9.170 | 8.736 | 16,832,223 |
| 2024-03-22 | 9.600 | 9.620 | 9.300 | 9.310 | 8.870 | 20,432,100 |
| 2024-03-21 | 9.400 | 9.880 | 9.290 | 9.740 | 9.279 | 30,170,920 |
| 2024-03-20 | 9.100 | 9.480 | 9.100 | 9.430 | 8.984 | 19,107,312 |
| 2024-03-19 | 9.270 | 9.280 | 9.120 | 9.120 | 8.689 | 9,211,300 |
| 2024-03-18 | 9.080 | 9.240 | 9.070 | 9.230 | 8.793 | 14,967,608 |
| 2024-03-15 | 9.110 | 9.190 | 8.960 | 9.100 | 8.670 | 15,730,600 |
| 2024-03-14 | 9.060 | 9.500 | 9.020 | 9.240 | 8.803 | 22,549,048 |
| 2024-03-13 | 9.110 | 9.200 | 9.010 | 9.060 | 8.632 | 7,692,300 |
| 2024-03-12 | 9.000 | 9.210 | 8.920 | 9.160 | 8.727 | 11,625,066 |
| 2024-03-11 | 8.870 | 8.990 | 8.830 | 8.990 | 8.565 | 6,537,083 |
| 2024-03-08 | 8.860 | 8.910 | 8.770 | 8.860 | 8.441 | 5,115,500 |
| 2024-03-07 | 8.990 | 9.020 | 8.810 | 8.820 | 8.403 | 6,727,501 |
| 2024-03-06 | 8.880 | 9.010 | 8.840 | 8.920 | 8.498 | 5,734,317 |
| 2024-03-05 | 9.060 | 9.060 | 8.880 | 8.900 | 8.479 | 6,748,300 |
| 2024-03-04 | 9.100 | 9.170 | 8.880 | 9.060 | 8.632 | 8,744,108 |
| 2024-03-01 | 9.120 | 9.270 | 9.030 | 9.150 | 8.717 | 7,486,700 |
| 2024-02-29 | 8.800 | 9.110 | 8.750 | 9.110 | 8.679 | 10,268,108 |
| 2024-02-28 | 9.350 | 9.600 | 8.830 | 8.840 | 8.422 | 17,589,600 |
| 2024-02-27 | 9.150 | 9.400 | 9.060 | 9.400 | 8.955 | 12,671,017 |
| 2024-02-26 | 9.190 | 9.250 | 9.020 | 9.120 | 8.689 | 11,188,500 |
| 2024-02-23 | 8.980 | 9.140 | 8.840 | 9.100 | 8.670 | 12,533,600 |
| 2024-02-22 | 8.830 | 9.000 | 8.710 | 8.970 | 8.546 | 12,066,933 |
| 2024-02-21 | 8.610 | 9.000 | 8.500 | 8.830 | 8.412 | 14,786,317 |
| 2024-02-20 | 8.540 | 8.680 | 8.410 | 8.650 | 8.241 | 12,879,158 |
| 2024-02-19 | 8.410 | 8.650 | 8.400 | 8.590 | 8.184 | 16,739,250 |
| 2024-02-08 | 8.070 | 8.470 | 7.690 | 8.410 | 8.012 | 22,880,492 |
| 2024-02-07 | 8.120 | 8.580 | 7.990 | 8.140 | 7.755 | 21,723,890 |
| 2024-02-06 | 7.790 | 8.370 | 7.300 | 8.120 | 7.736 | 16,858,700 |
| 2024-02-05 | 8.450 | 8.480 | 7.620 | 7.810 | 7.441 | 16,424,600 |
| 2024-02-02 | 8.900 | 8.940 | 8.180 | 8.460 | 8.060 | 12,311,200 |
| 2024-02-01 | 8.740 | 9.040 | 8.650 | 8.900 | 8.479 | 8,760,916 |
| 2024-01-31 | 9.220 | 9.330 | 8.840 | 8.890 | 8.470 | 12,348,000 |
| 2024-01-30 | 9.690 | 9.700 | 9.300 | 9.360 | 8.917 | 12,566,080 |
| 2024-01-29 | 10.240 | 10.360 | 9.800 | 9.820 | 9.356 | 13,444,200 |
| 2024-01-26 | 10.300 | 10.540 | 10.150 | 10.240 | 9.756 | 14,989,900 |
| 2024-01-25 | 10.090 | 10.400 | 9.960 | 10.370 | 9.880 | 20,661,591 |
| 2024-01-24 | 10.000 | 10.290 | 9.790 | 10.140 | 9.660 | 21,803,437 |
| 2024-01-23 | 9.780 | 10.350 | 9.590 | 10.180 | 9.699 | 25,497,900 |
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.