Ningbo Ocean Shipping Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	9.390	9.600	9.320	9.540	9.391	15,709,600
2026-01-14	9.450	9.530	9.310	9.400	9.253	15,150,800
2026-01-13	9.500	9.590	9.430	9.460	9.313	13,325,300
2026-01-12	9.410	9.530	9.370	9.530	9.381	14,560,486
2026-01-09	9.320	9.390	9.290	9.390	9.244	11,300,100
2026-01-08	9.250	9.350	9.230	9.300	9.155	10,355,365
2026-01-07	9.330	9.360	9.250	9.270	9.125	8,677,853
2026-01-06	9.240	9.320	9.210	9.320	9.175	9,357,153
2026-01-05	9.200	9.230	9.140	9.230	9.086	7,810,900
2025-12-31	9.160	9.200	9.130	9.170	9.027	5,055,201
2025-12-30	9.220	9.230	9.130	9.160	9.017	6,143,208
2025-12-29	9.330	9.330	9.210	9.260	9.116	6,211,998
2025-12-26	9.350	9.420	9.270	9.290	9.145	7,642,900
2025-12-25	9.330	9.390	9.300	9.380	9.234	8,068,000
2025-12-24	9.230	9.280	9.190	9.260	9.116	5,851,600
2025-12-23	9.340	9.420	9.230	9.260	9.116	10,614,300
2025-12-22	9.240	9.520	9.200	9.430	9.283	14,427,901
2025-12-19	9.120	9.240	9.070	9.240	9.096	7,869,059
2025-12-18	9.130	9.190	9.110	9.110	8.968	5,666,700
2025-12-17	9.110	9.180	9.000	9.160	9.017	6,953,974
2025-12-16	9.260	9.260	9.050	9.100	8.958	8,139,600
2025-12-15	9.180	9.330	9.130	9.230	9.086	7,339,500
2025-12-12	9.280	9.340	9.210	9.210	9.066	6,959,500
2025-12-11	9.360	9.390	9.190	9.260	9.116	10,969,800
2025-12-10	9.350	9.420	9.250	9.370	9.224	11,655,700
2025-12-09	9.330	9.410	9.290	9.310	9.165	9,322,800
2025-12-08	9.170	9.380	9.160	9.370	9.224	15,239,000
2025-12-05	9.050	9.170	8.970	9.160	9.017	8,870,400
2025-12-04	9.170	9.240	9.040	9.080	8.938	7,416,781
2025-12-03	9.210	9.230	9.130	9.170	9.027	7,060,183
2025-12-02	9.330	9.340	9.180	9.190	9.047	8,234,174
2025-12-01	9.270	9.360	9.270	9.330	9.185	8,393,702
2025-11-28	9.180	9.340	9.150	9.330	9.185	11,104,800
2025-11-27	9.140	9.240	9.120	9.180	9.037	6,751,986
2025-11-26	9.240	9.270	9.160	9.170	9.027	8,107,140
2025-11-25	9.210	9.290	9.150	9.230	9.086	9,350,300
2025-11-24	9.140	9.260	9.120	9.170	9.027	9,693,900
2025-11-21	9.500	9.570	9.110	9.130	8.988	18,474,801
2025-11-20	9.660	9.710	9.530	9.540	9.391	10,130,400
2025-11-19	9.760	9.790	9.610	9.670	9.519	10,946,972
2025-11-18	10.020	10.050	9.710	9.750	9.598	19,932,728
2025-11-17	10.150	10.220	10.000	10.070	9.913	15,237,225
2025-11-14	10.120	10.220	10.100	10.110	9.952	13,737,834
2025-11-13	10.180	10.210	10.100	10.150	9.992	10,481,994
2025-11-12	10.220	10.310	10.110	10.160	10.002	10,903,800
2025-11-11	10.410	10.450	10.250	10.260	10.100	13,010,100
2025-11-10	10.300	10.420	10.220	10.360	10.198	12,887,800
2025-11-07	10.390	10.490	10.290	10.290	10.130	16,051,773
2025-11-06	10.570	10.590	10.370	10.410	10.248	24,449,522
2025-11-05	10.440	10.820	10.430	10.640	10.474	24,503,300
2025-11-04	10.580	11.110	10.520	10.610	10.445	38,490,198
2025-11-03	10.690	10.780	10.470	10.620	10.454	30,634,415
2025-10-31	11.240	11.390	10.680	10.700	10.533	50,595,841
2025-10-30	10.790	11.250	10.660	10.940	10.769	56,731,895
2025-10-29	10.570	11.000	10.250	10.820	10.651	48,518,296
2025-10-28	10.540	10.750	10.500	10.630	10.464	30,108,131
2025-10-27	10.630	10.830	10.490	10.520	10.356	31,158,089
2025-10-24	10.580	10.790	10.460	10.500	10.336	32,254,350
2025-10-23	10.450	10.790	10.400	10.690	10.523	42,392,812
2025-10-22	10.620	10.790	10.420	10.450	10.287	22,041,312

← NewerPage 4 of 16 · 933 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.