Ningbo Ocean Shipping Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	8.900	8.930	8.820	8.920	8.781	8,226,949
2026-04-17	8.810	8.900	8.700	8.890	8.751	8,908,926
2026-04-16	8.810	8.820	8.750	8.820	8.682	7,026,808
2026-04-15	8.770	8.820	8.730	8.750	8.614	5,507,700
2026-04-14	8.800	8.810	8.690	8.770	8.633	7,429,050
2026-04-13	8.820	8.830	8.710	8.760	8.623	7,604,502
2026-04-10	8.910	8.950	8.850	8.860	8.722	8,301,100
2026-04-09	9.100	9.120	8.900	8.910	8.771	9,839,125
2026-04-08	9.080	9.160	9.000	9.150	9.007	11,002,708
2026-04-07	8.890	8.970	8.750	8.920	8.781	7,955,400
2026-04-03	9.180	9.240	8.860	8.890	8.751	9,520,700
2026-04-02	9.060	9.230	9.030	9.120	8.978	10,206,000
2026-04-01	9.060	9.230	9.060	9.110	8.968	9,564,830
2026-03-31	9.160	9.240	8.930	8.950	8.810	13,418,900
2026-03-30	9.080	9.230	9.060	9.220	9.076	9,448,667
2026-03-27	9.080	9.210	9.060	9.170	9.027	8,205,383
2026-03-26	9.300	9.320	9.150	9.160	9.017	9,299,856
2026-03-25	8.960	9.260	8.890	9.170	9.027	14,350,463
2026-03-24	8.710	8.990	8.610	8.980	8.840	15,654,585
2026-03-23	9.000	9.010	8.520	8.590	8.456	14,333,400
2026-03-20	9.130	9.220	9.040	9.050	8.909	9,641,940
2026-03-19	9.280	9.320	9.120	9.140	8.998	12,702,231
2026-03-18	9.280	9.380	9.190	9.350	9.204	11,088,769
2026-03-17	9.510	9.560	9.300	9.310	9.165	18,816,331
2026-03-16	9.440	9.600	9.400	9.560	9.411	18,609,994
2026-03-13	9.490	9.550	9.390	9.410	9.263	17,165,608
2026-03-12	9.560	9.580	9.440	9.530	9.381	17,856,964
2026-03-11	9.620	9.630	9.460	9.560	9.411	21,689,099
2026-03-10	9.630	9.820	9.570	9.650	9.500	24,762,751
2026-03-09	10.200	10.290	9.650	9.660	9.509	38,719,575
2026-03-06	9.920	10.050	9.640	9.910	9.755	33,826,822
2026-03-05	10.040	10.350	9.920	10.050	9.893	46,811,426
2026-03-04	10.680	10.700	10.120	10.250	10.090	74,408,770
2026-03-03	10.480	11.240	10.300	11.240	11.065	78,232,871
2026-03-02	10.380	10.390	9.930	10.220	10.061	61,112,414
2026-02-27	9.760	9.890	9.710	9.870	9.716	10,159,320
2026-02-26	9.740	9.930	9.730	9.760	9.608	12,929,800
2026-02-25	9.690	10.070	9.650	9.850	9.696	26,643,449
2026-02-24	9.600	9.880	9.570	9.730	9.578	23,811,798
2026-02-13	9.560	9.610	9.300	9.300	9.155	14,919,100
2026-02-12	9.600	9.740	9.590	9.630	9.480	10,087,400
2026-02-11	9.560	9.640	9.530	9.620	9.470	6,407,437
2026-02-10	9.510	9.650	9.430	9.560	9.411	10,079,610
2026-02-09	9.590	9.630	9.480	9.530	9.381	11,282,108
2026-02-06	9.520	9.670	9.410	9.560	9.411	9,413,900
2026-02-05	9.700	9.780	9.530	9.580	9.431	10,527,940
2026-02-04	9.540	9.700	9.460	9.680	9.529	13,027,600
2026-02-03	9.500	9.600	9.390	9.520	9.372	14,104,673
2026-02-02	9.770	9.830	9.440	9.440	9.293	21,438,588
2026-01-30	9.940	10.140	9.750	9.970	9.815	22,404,904
2026-01-29	10.000	10.160	9.820	9.930	9.775	23,340,411
2026-01-28	9.860	10.030	9.860	10.000	9.844	23,617,997
2026-01-27	9.770	9.970	9.720	9.820	9.667	20,525,101
2026-01-26	9.690	9.880	9.560	9.800	9.647	19,017,885
2026-01-23	9.730	9.770	9.650	9.690	9.539	9,738,844
2026-01-22	9.630	9.750	9.620	9.720	9.568	10,133,700
2026-01-21	9.620	9.640	9.520	9.630	9.480	8,956,505
2026-01-20	9.650	9.690	9.580	9.650	9.500	10,988,150
2026-01-19	9.450	9.620	9.440	9.620	9.470	12,751,175
2026-01-16	9.560	9.590	9.410	9.510	9.362	11,001,400

← NewerPage 3 of 5 · 242 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.