Ningbo Ocean Shipping Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.030 | 8.110 | 7.900 | 7.950 | 7.885 | 6,879,301 |
| 2026-07-16 | 7.950 | 8.040 | 7.900 | 7.990 | 7.924 | 4,843,900 |
| 2026-07-15 | 7.800 | 8.000 | 7.780 | 7.990 | 7.924 | 5,660,400 |
| 2026-07-14 | 7.690 | 8.010 | 7.650 | 7.890 | 7.825 | 6,131,990 |
| 2026-07-13 | 7.700 | 7.750 | 7.630 | 7.710 | 7.647 | 3,887,087 |
| 2026-07-10 | 7.550 | 7.700 | 7.500 | 7.700 | 7.637 | 3,961,699 |
| 2026-07-09 | 7.710 | 7.710 | 7.540 | 7.570 | 7.508 | 3,884,900 |
| 2026-07-08 | 7.770 | 7.790 | 7.630 | 7.660 | 7.597 | 3,253,508 |
| 2026-07-07 | 7.980 | 7.980 | 7.710 | 7.720 | 7.656 | 4,006,600 |
| 2026-07-06 | 7.920 | 7.950 | 7.820 | 7.930 | 7.865 | 3,449,700 |
| 2026-07-03 | 7.930 | 7.950 | 7.860 | 7.910 | 7.845 | 3,444,119 |
| 2026-07-02 | 7.750 | 7.910 | 7.700 | 7.850 | 7.785 | 4,361,519 |
| 2026-07-01 | 7.620 | 7.790 | 7.590 | 7.750 | 7.686 | 4,733,719 |
| 2026-06-30 | 7.750 | 7.750 | 7.580 | 7.620 | 7.557 | 3,992,819 |
| 2026-06-29 | 7.570 | 7.820 | 7.320 | 7.730 | 7.666 | 8,230,800 |
| 2026-06-26 | 7.700 | 7.750 | 7.580 | 7.620 | 7.557 | 6,075,800 |
| 2026-06-25 | 8.070 | 8.070 | 7.750 | 7.750 | 7.686 | 12,202,908 |
| 2026-06-24 | 7.960 | 8.340 | 7.960 | 8.200 | 8.133 | 14,722,800 |
| 2026-06-23 | 8.030 | 8.140 | 8.000 | 8.020 | 7.954 | 8,341,435 |
| 2026-06-22 | 7.950 | 8.080 | 7.710 | 8.040 | 7.974 | 10,904,893 |
| 2026-06-18 | 7.990 | 8.160 | 7.910 | 8.080 | 8.013 | 10,854,708 |
| 2026-06-17 | 7.870 | 8.180 | 7.850 | 8.000 | 7.934 | 15,838,020 |
| 2026-06-16 | 8.270 | 8.300 | 7.930 | 7.930 | 7.865 | 20,488,173 |
| 2026-06-15 | 8.150 | 8.490 | 8.140 | 8.490 | 8.358 | 27,747,938 |
| 2026-06-12 | 7.620 | 7.770 | 7.620 | 7.720 | 7.600 | 4,346,926 |
| 2026-06-11 | 7.690 | 7.730 | 7.570 | 7.610 | 7.491 | 3,840,700 |
| 2026-06-10 | 7.810 | 7.810 | 7.670 | 7.710 | 7.590 | 4,200,489 |
| 2026-06-09 | 7.890 | 7.930 | 7.770 | 7.810 | 7.688 | 4,124,900 |
| 2026-06-08 | 8.000 | 8.100 | 7.830 | 7.920 | 7.797 | 6,774,800 |
| 2026-06-05 | 8.030 | 8.220 | 8.020 | 8.110 | 7.984 | 4,965,500 |
| 2026-06-04 | 8.120 | 8.190 | 8.030 | 8.030 | 7.905 | 4,948,081 |
| 2026-06-03 | 8.280 | 8.290 | 8.110 | 8.130 | 8.003 | 5,537,500 |
| 2026-06-02 | 8.400 | 8.480 | 8.280 | 8.290 | 8.161 | 6,981,000 |
| 2026-06-01 | 8.340 | 8.540 | 8.220 | 8.540 | 8.407 | 9,878,955 |
| 2026-05-29 | 8.240 | 8.270 | 8.170 | 8.210 | 8.082 | 4,951,400 |
| 2026-05-28 | 8.220 | 8.300 | 8.080 | 8.260 | 8.131 | 5,848,949 |
| 2026-05-27 | 8.430 | 8.510 | 8.130 | 8.180 | 8.052 | 11,142,026 |
| 2026-05-26 | 8.670 | 8.740 | 8.400 | 8.530 | 8.397 | 11,162,569 |
| 2026-05-25 | 8.830 | 8.920 | 8.600 | 8.760 | 8.623 | 13,273,030 |
| 2026-05-22 | 8.870 | 8.890 | 8.680 | 8.730 | 8.594 | 15,712,851 |
| 2026-05-21 | 8.590 | 9.390 | 8.560 | 8.890 | 8.751 | 25,398,397 |
| 2026-05-20 | 8.570 | 8.600 | 8.490 | 8.550 | 8.417 | 4,442,050 |
| 2026-05-19 | 8.440 | 8.600 | 8.440 | 8.600 | 8.466 | 5,016,700 |
| 2026-05-18 | 8.590 | 8.620 | 8.400 | 8.440 | 8.308 | 7,209,014 |
| 2026-05-15 | 8.830 | 8.880 | 8.550 | 8.590 | 8.456 | 11,227,781 |
| 2026-05-14 | 8.820 | 8.920 | 8.730 | 8.830 | 8.692 | 10,582,610 |
| 2026-05-13 | 8.750 | 8.840 | 8.730 | 8.810 | 8.673 | 5,959,842 |
| 2026-05-12 | 8.930 | 8.930 | 8.750 | 8.770 | 8.633 | 7,701,881 |
| 2026-05-11 | 8.950 | 8.950 | 8.810 | 8.880 | 8.742 | 9,406,700 |
| 2026-05-08 | 8.790 | 9.040 | 8.780 | 8.980 | 8.840 | 12,911,280 |
| 2026-05-07 | 8.790 | 8.880 | 8.760 | 8.830 | 8.692 | 7,670,700 |
| 2026-05-06 | 8.700 | 8.740 | 8.660 | 8.730 | 8.594 | 5,852,881 |
| 2026-04-30 | 8.690 | 8.720 | 8.610 | 8.660 | 8.525 | 5,419,600 |
| 2026-04-29 | 8.650 | 8.740 | 8.600 | 8.730 | 8.594 | 5,357,749 |
| 2026-04-28 | 8.620 | 8.730 | 8.570 | 8.670 | 8.535 | 6,921,500 |
| 2026-04-27 | 8.720 | 8.760 | 8.660 | 8.710 | 8.574 | 4,586,000 |
| 2026-04-24 | 8.780 | 8.780 | 8.620 | 8.650 | 8.515 | 6,646,100 |
| 2026-04-23 | 8.830 | 8.880 | 8.740 | 8.760 | 8.623 | 6,704,596 |
| 2026-04-22 | 8.950 | 8.950 | 8.810 | 8.850 | 8.712 | 9,152,700 |
| 2026-04-21 | 8.880 | 9.060 | 8.880 | 8.980 | 8.840 | 8,784,481 |
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.