Ningbo Ocean Shipping Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.530	10.630	10.500	10.500	9.858	2,679,044
2023-04-26	10.520	10.630	10.400	10.560	9.914	2,626,900
2023-04-25	10.690	10.760	10.260	10.480	9.839	5,168,816
2023-04-24	10.920	11.000	10.570	10.730	10.074	4,192,190
2023-04-21	11.200	11.240	10.910	10.920	10.252	4,580,792
2023-04-20	11.450	11.550	11.120	11.140	10.459	4,566,751
2023-04-19	11.660	11.660	11.450	11.460	10.759	3,329,689
2023-04-18	11.610	11.720	11.600	11.630	10.919	2,670,053
2023-04-17	11.490	11.680	11.430	11.660	10.947	4,209,503
2023-04-14	11.450	11.550	11.410	11.490	10.788	3,362,383
2023-04-13	11.580	11.650	11.500	11.500	10.797	4,239,236
2023-04-12	11.600	11.830	11.580	11.650	10.938	3,975,017
2023-04-11	11.750	11.780	11.500	11.580	10.872	5,999,176
2023-04-10	12.000	12.050	11.770	11.790	11.069	4,719,011
2023-04-07	11.980	12.160	11.930	12.050	11.313	4,349,455
2023-04-06	11.890	11.990	11.670	11.930	11.201	4,825,062
2023-04-04	12.100	12.120	11.900	11.920	11.191	5,050,187
2023-04-03	11.970	12.160	11.970	12.090	11.351	3,806,399
2023-03-31	11.950	12.050	11.860	12.030	11.295	4,109,133
2023-03-30	12.240	12.320	11.900	11.960	11.229	7,936,803
2023-03-29	12.500	12.540	12.320	12.340	11.586	5,640,454
2023-03-28	12.650	12.690	12.540	12.540	11.773	3,758,849
2023-03-27	12.620	12.710	12.540	12.640	11.867	5,355,118
2023-03-24	12.640	12.720	12.570	12.610	11.839	5,121,858
2023-03-23	12.710	12.720	12.540	12.670	11.895	7,179,290
2023-03-22	12.840	12.840	12.700	12.770	11.989	7,789,089
2023-03-21	12.880	12.920	12.710	12.870	12.083	7,246,317
2023-03-20	13.100	13.130	12.740	12.810	12.027	13,085,032
2023-03-17	13.000	13.300	12.960	13.110	12.309	17,370,260
2023-03-16	12.600	13.450	12.520	13.130	12.327	23,927,795
2023-03-15	12.530	12.840	12.470	12.700	11.924	9,586,396
2023-03-14	12.850	12.920	12.480	12.540	11.773	12,038,926
2023-03-13	12.390	13.550	12.380	12.990	12.196	18,428,250
2023-03-10	12.500	12.700	12.370	12.420	11.661	6,405,191
2023-03-09	12.390	12.660	12.390	12.550	11.783	6,683,556
2023-03-08	12.380	12.410	12.310	12.400	11.642	4,277,338
2023-03-07	12.600	12.700	12.380	12.390	11.633	9,070,201
2023-03-06	12.800	12.830	12.610	12.640	11.867	6,586,213
2023-03-03	12.700	12.860	12.560	12.800	12.017	8,994,689
2023-03-02	12.740	12.860	12.650	12.730	11.952	7,482,091
2023-03-01	12.680	12.770	12.610	12.750	11.971	6,035,855
2023-02-28	12.700	12.760	12.520	12.690	11.914	7,087,050
2023-02-27	12.910	12.930	12.670	12.680	11.905	11,234,093
2023-02-24	13.200	13.400	13.000	13.050	12.252	13,241,625
2023-02-23	12.840	13.140	12.840	12.970	12.177	9,113,571
2023-02-22	12.850	12.890	12.770	12.840	12.055	4,954,021
2023-02-21	12.910	13.060	12.810	12.920	12.130	6,398,224
2023-02-20	12.800	12.980	12.700	12.980	12.186	7,366,258
2023-02-17	12.800	13.210	12.770	12.890	12.102	8,771,600
2023-02-16	13.190	13.410	12.740	12.830	12.046	14,300,337
2023-02-15	13.440	13.470	13.170	13.230	12.421	10,570,298
2023-02-14	13.410	13.530	13.300	13.410	12.590	9,885,431
2023-02-13	13.570	13.650	13.330	13.480	12.656	18,439,558
2023-02-10	12.840	13.550	12.820	13.480	12.656	30,381,224
2023-02-09	12.720	12.860	12.620	12.830	12.046	7,294,898
2023-02-08	13.020	13.060	12.750	12.780	11.999	10,187,844
2023-02-07	13.100	13.170	12.970	13.020	12.224	6,919,637
2023-02-06	12.940	13.260	12.940	13.080	12.280	6,745,542
2023-02-03	13.150	13.200	12.920	13.070	12.271	10,434,707
2023-02-02	13.380	13.390	13.170	13.210	12.402	12,660,588

← NewerPage 15 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.