Ningbo Ocean Shipping Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.310	10.450	9.690	9.830	9.365	15,494,300
2024-01-19	10.660	10.800	10.290	10.360	9.870	15,437,200
2024-01-18	10.700	10.860	10.370	10.640	10.137	19,194,898
2024-01-17	11.220	11.500	10.840	10.920	10.404	19,943,350
2024-01-16	11.120	11.460	10.980	11.230	10.699	31,467,316
2024-01-15	11.090	11.090	11.090	11.090	10.566	0
2024-01-12	10.340	11.280	10.330	11.090	10.566	50,761,167
2024-01-11	9.900	10.260	9.780	10.250	9.765	18,625,650
2024-01-10	10.510	10.510	9.910	9.940	9.470	24,762,595
2024-01-09	10.720	10.970	10.300	10.550	10.051	34,466,744
2024-01-08	11.750	11.780	11.120	11.210	10.680	22,784,791
2024-01-05	12.010	12.220	11.510	11.640	11.090	37,550,894
2024-01-04	11.980	12.810	11.950	12.320	11.737	56,062,346
2024-01-03	12.430	12.680	11.870	12.080	11.509	60,097,172
2024-01-02	11.430	12.200	11.420	12.200	11.623	41,407,059
2023-12-29	10.910	11.430	10.900	11.090	10.566	30,781,784
2023-12-28	11.130	11.310	10.390	10.970	10.451	45,539,207
2023-12-27	11.960	12.390	11.230	11.440	10.899	46,454,111
2023-12-26	12.400	13.050	11.640	11.820	11.261	52,650,553
2023-12-25	12.800	13.030	12.130	12.130	11.556	64,871,534
2023-12-22	12.260	13.700	12.260	13.480	12.842	73,627,198
2023-12-21	11.930	13.170	11.670	12.450	11.861	61,164,101
2023-12-20	11.310	12.290	11.160	12.150	11.575	62,148,579
2023-12-19	12.560	12.560	11.500	11.790	11.232	72,059,730
2023-12-18	11.400	11.420	11.400	11.420	10.880	14,118,505
2023-12-15	10.650	10.680	10.290	10.380	9.889	19,714,476
2023-12-14	10.520	10.850	10.340	10.760	10.251	31,247,556
2023-12-13	10.310	10.550	10.260	10.380	9.889	9,387,565
2023-12-12	10.310	10.370	10.120	10.370	9.880	8,987,072
2023-12-11	10.100	10.290	10.020	10.290	9.803	8,089,850
2023-12-08	10.200	10.380	10.060	10.080	9.603	10,366,059
2023-12-07	10.400	10.440	10.230	10.280	9.794	10,864,183
2023-12-06	10.600	10.620	10.370	10.450	9.956	17,149,866
2023-12-05	10.650	10.970	10.540	10.690	10.184	20,449,901
2023-12-04	10.870	10.970	10.660	10.700	10.194	17,736,810
2023-12-01	10.640	11.030	10.360	10.870	10.356	29,246,559
2023-11-30	10.390	10.720	10.380	10.640	10.137	23,629,945
2023-11-29	10.360	10.500	10.340	10.380	9.889	8,478,383
2023-11-28	10.480	10.540	10.270	10.420	9.927	10,426,900
2023-11-27	10.460	10.630	10.340	10.460	9.965	14,432,091
2023-11-24	10.770	10.880	10.510	10.520	10.022	17,987,309
2023-11-23	10.700	10.980	10.580	10.770	10.261	21,499,400
2023-11-22	11.180	11.270	10.820	10.830	10.318	30,369,940
2023-11-21	11.110	11.550	11.110	11.330	10.794	38,651,332
2023-11-20	11.070	11.250	10.800	11.170	10.642	40,520,829
2023-11-17	11.200	11.950	11.140	11.330	10.794	61,643,988
2023-11-16	12.900	13.190	12.380	12.380	11.795	35,131,800
2023-11-15	13.190	14.510	12.500	13.760	13.109	95,850,423
2023-11-14	13.190	13.190	13.190	13.190	12.566	6,447,400
2023-11-13	11.990	11.990	11.990	11.990	11.423	6,227,427
2023-11-10	10.000	10.900	9.730	10.900	10.385	37,870,427
2023-11-09	9.030	9.910	9.010	9.910	9.441	24,686,658
2023-11-08	9.060	9.070	8.980	9.010	8.584	2,557,300
2023-11-07	9.020	9.090	9.000	9.060	8.632	2,713,300
2023-11-06	9.000	9.040	8.960	9.040	8.612	2,835,416
2023-11-03	8.870	8.990	8.870	8.960	8.536	1,631,227
2023-11-02	9.020	9.050	8.880	8.880	8.460	1,644,025
2023-11-01	8.950	9.020	8.940	9.020	8.593	2,114,000
2023-10-31	9.040	9.040	8.890	8.940	8.517	2,195,908
2023-10-30	8.940	9.050	8.940	9.000	8.574	2,737,021

← NewerPage 12 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.