Ningbo Ocean Shipping Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	13.300	13.330	13.130	13.290	12.478	13,873,545
2023-01-31	13.010	13.450	13.000	13.290	12.478	16,472,589
2023-01-30	13.060	13.190	12.830	13.130	12.327	15,608,082
2023-01-20	12.660	13.060	12.660	12.940	12.149	14,866,169
2023-01-19	12.480	12.740	12.480	12.660	11.886	11,503,306
2023-01-18	12.390	12.750	12.370	12.560	11.792	11,518,993
2023-01-17	12.540	12.640	12.320	12.360	11.604	10,286,787
2023-01-16	12.400	12.750	12.390	12.590	11.820	12,960,013
2023-01-13	12.710	12.790	12.420	12.430	11.670	13,708,336
2023-01-12	13.230	13.250	12.700	12.760	11.980	21,823,372
2023-01-11	13.270	13.540	13.210	13.300	12.487	15,615,473
2023-01-10	13.450	13.500	13.210	13.270	12.459	16,365,937
2023-01-09	13.460	13.600	13.340	13.580	12.750	17,495,596
2023-01-06	13.770	13.770	13.400	13.460	12.637	25,965,581
2023-01-05	13.240	14.430	13.200	13.960	13.107	39,667,976
2023-01-04	13.660	13.700	13.180	13.340	12.524	22,745,676
2023-01-03	13.530	13.850	13.230	13.830	12.985	25,735,469
2022-12-30	13.210	13.520	12.950	13.500	12.675	25,324,783
2022-12-29	13.700	13.920	13.240	13.270	12.459	23,157,888
2022-12-28	13.990	14.510	13.620	13.660	12.825	31,385,190
2022-12-27	13.910	14.920	13.850	14.230	13.360	37,798,622
2022-12-26	13.350	13.920	13.350	13.680	12.844	26,679,356
2022-12-23	14.210	14.380	13.290	13.470	12.647	37,682,534
2022-12-22	15.210	15.400	14.270	14.550	13.660	37,572,946
2022-12-21	14.800	15.460	14.700	15.200	14.271	43,872,475
2022-12-20	15.230	15.780	14.440	14.540	13.651	53,817,224
2022-12-19	17.000	17.680	15.930	15.930	14.956	67,057,494
2022-12-16	14.810	17.700	14.810	17.700	16.618	83,190,592
2022-12-15	18.060	18.880	15.930	16.090	15.106	86,663,370
2022-12-14	17.080	17.330	16.720	17.330	16.271	59,524,456
2022-12-13	15.750	15.750	15.750	15.750	14.787	8,988,281
2022-12-12	14.320	14.320	14.320	14.320	13.445	1,829,237
2022-12-09	13.020	13.020	13.020	13.020	12.224	1,685,624
2022-12-08	9.860	11.840	9.860	11.840	11.116	4,607,933

← NewerPage 16 of 16 · 934 trading days

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.