Ningbo Ocean Shipping Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	10.620	10.650	10.550	10.570	10.070	2,121,074
2023-07-26	10.640	10.700	10.560	10.610	10.108	2,895,857
2023-07-25	10.590	10.670	10.590	10.650	10.146	3,761,701
2023-07-24	10.580	10.690	10.550	10.570	10.070	3,507,966
2023-07-21	10.740	10.760	10.540	10.670	10.165	5,728,549
2023-07-20	10.490	10.790	10.480	10.700	10.194	10,195,710
2023-07-19	10.470	10.480	10.410	10.470	9.975	1,605,600
2023-07-18	10.400	10.470	10.340	10.460	9.965	1,990,985
2023-07-17	10.390	10.390	10.250	10.380	9.889	1,956,657
2023-07-14	10.450	10.450	10.400	10.400	9.908	1,998,808
2023-07-13	10.390	10.460	10.370	10.450	9.956	2,081,712
2023-07-12	10.440	10.540	10.380	10.380	9.889	2,466,325
2023-07-11	10.420	10.470	10.400	10.450	9.956	1,464,791
2023-07-10	10.500	10.560	10.420	10.430	9.937	1,934,700
2023-07-07	10.400	10.480	10.350	10.480	9.984	2,758,424
2023-07-06	10.410	10.420	10.320	10.360	9.870	1,384,893
2023-07-05	10.440	10.480	10.380	10.390	9.899	2,036,000
2023-07-04	10.480	10.530	10.410	10.470	9.975	1,866,474
2023-07-03	10.440	10.510	10.400	10.490	9.994	2,801,283
2023-06-30	10.280	10.420	10.260	10.390	9.899	2,627,259
2023-06-29	10.400	10.400	10.270	10.280	9.794	2,205,008
2023-06-28	10.410	10.430	10.270	10.380	9.889	1,911,674
2023-06-27	10.240	10.420	10.240	10.390	9.899	2,327,424
2023-06-26	10.260	10.310	10.180	10.250	9.765	1,737,192
2023-06-21	10.260	10.420	10.220	10.260	9.775	2,324,613
2023-06-20	10.290	10.330	10.240	10.250	9.765	1,909,716
2023-06-19	10.490	10.490	10.310	10.310	9.822	3,174,657
2023-06-16	10.500	10.590	10.500	10.500	10.003	2,354,000
2023-06-15	10.620	10.640	10.470	10.520	10.022	3,425,693
2023-06-14	10.480	10.800	10.460	10.650	10.146	4,623,591
2023-06-13	10.550	10.650	10.480	10.500	10.003	2,588,781
2023-06-12	10.450	10.650	10.450	10.600	10.099	3,636,344
2023-06-09	10.250	10.880	10.230	10.610	10.108	7,338,532
2023-06-08	10.190	10.280	10.150	10.260	9.775	2,055,465
2023-06-07	10.290	10.290	10.150	10.190	9.708	1,731,183
2023-06-06	10.390	10.390	10.130	10.160	9.680	3,085,115
2023-06-05	10.530	10.530	10.380	10.400	9.908	1,793,013
2023-06-02	10.510	10.520	10.420	10.460	9.965	1,990,779
2023-06-01	10.460	10.600	10.390	10.600	9.952	2,511,339
2023-05-31	10.410	10.490	10.370	10.480	9.839	1,412,583
2023-05-30	10.560	10.590	10.300	10.450	9.811	3,140,148
2023-05-29	10.520	10.610	10.500	10.530	9.886	1,628,246
2023-05-26	10.620	10.620	10.430	10.520	9.877	2,245,074
2023-05-25	10.530	10.700	10.470	10.620	9.971	2,868,612
2023-05-24	10.830	10.830	10.580	10.590	9.943	4,192,000
2023-05-23	10.930	10.990	10.850	10.860	10.196	2,696,531
2023-05-22	10.820	10.980	10.800	10.940	10.271	3,784,648
2023-05-19	10.800	10.800	10.650	10.710	10.055	1,868,400
2023-05-18	10.880	10.930	10.730	10.760	10.102	2,412,504
2023-05-17	10.780	10.900	10.740	10.860	10.196	2,056,008
2023-05-16	11.090	11.090	10.810	10.820	10.159	2,731,344
2023-05-15	10.910	11.060	10.770	11.040	10.365	3,193,975
2023-05-12	11.090	11.160	10.900	10.920	10.252	3,641,808
2023-05-11	11.070	11.140	11.000	11.100	10.421	3,218,139
2023-05-10	11.450	11.460	11.050	11.080	10.403	8,559,086
2023-05-09	11.360	11.820	11.330	11.550	10.844	13,108,905
2023-05-08	11.080	11.550	11.080	11.360	10.666	6,703,251
2023-05-05	11.320	11.440	11.040	11.150	10.468	5,805,953
2023-05-04	10.820	11.650	10.730	11.280	10.590	8,479,517
2023-04-28	10.600	10.830	10.550	10.820	10.159	4,122,379

← NewerPage 14 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.