Ningbo Ocean Shipping Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	10.400	10.700	10.270	10.660	10.494	33,071,683
2025-10-20	10.420	10.580	10.310	10.460	10.297	33,113,440
2025-10-17	10.570	10.930	10.420	10.450	10.287	56,927,614
2025-10-16	10.010	11.000	10.010	10.570	10.405	66,231,144
2025-10-15	10.450	10.450	9.960	10.050	9.893	39,242,837
2025-10-14	10.080	10.720	10.080	10.520	10.356	54,871,251
2025-10-13	9.630	10.390	9.610	10.120	9.962	35,155,868
2025-10-10	9.870	10.110	9.840	10.050	9.893	20,390,673
2025-10-09	9.850	9.920	9.750	9.910	9.755	20,366,142
2025-09-30	9.980	9.990	9.870	9.910	9.755	17,005,798
2025-09-29	9.920	10.040	9.660	10.020	9.864	23,712,687
2025-09-26	10.150	10.250	9.920	9.930	9.775	27,758,155
2025-09-25	10.750	10.810	10.220	10.320	10.073	56,379,005
2025-09-24	10.710	11.480	10.620	10.910	10.649	84,609,231
2025-09-23	10.540	11.400	10.350	11.160	10.893	97,202,643
2025-09-22	10.300	10.500	10.140	10.360	10.112	44,520,107
2025-09-19	9.910	10.250	9.910	10.090	9.849	28,863,968
2025-09-18	10.220	10.300	9.850	9.970	9.732	36,548,875
2025-09-17	10.250	10.410	10.150	10.280	10.034	38,028,824
2025-09-16	10.090	10.310	10.040	10.300	10.054	48,657,326
2025-09-15	9.980	10.140	9.940	10.050	9.810	27,396,786
2025-09-12	10.050	10.220	9.980	9.990	9.751	20,397,437
2025-09-11	10.060	10.120	9.930	10.050	9.810	21,446,000
2025-09-10	10.030	10.130	9.970	10.090	9.849	22,025,665
2025-09-09	9.920	10.140	9.860	10.040	9.800	39,582,814
2025-09-08	9.620	10.480	9.610	10.140	9.898	61,659,857
2025-09-05	9.480	9.560	9.300	9.560	9.332	13,851,800
2025-09-04	9.500	9.580	9.340	9.480	9.254	17,245,703
2025-09-03	9.770	9.890	9.510	9.530	9.302	28,200,101
2025-09-02	9.870	10.270	9.860	9.880	9.644	51,394,271
2025-09-01	9.580	9.650	9.570	9.640	9.410	10,793,900
2025-08-29	9.630	9.680	9.550	9.580	9.351	13,396,294
2025-08-28	9.670	9.860	9.540	9.660	9.429	18,588,107
2025-08-27	9.810	9.810	9.560	9.560	9.332	19,961,100
2025-08-26	9.750	9.880	9.680	9.820	9.585	20,374,757
2025-08-25	9.760	9.780	9.720	9.750	9.517	14,544,106
2025-08-22	9.790	9.840	9.690	9.760	9.527	14,488,097
2025-08-21	9.680	9.780	9.640	9.780	9.546	19,893,775
2025-08-20	9.610	9.660	9.570	9.660	9.429	10,910,702
2025-08-19	9.660	9.670	9.600	9.630	9.400	11,359,829
2025-08-18	9.620	9.670	9.570	9.660	9.429	15,421,377
2025-08-15	9.520	9.620	9.520	9.620	9.390	11,584,584
2025-08-14	9.750	9.770	9.560	9.560	9.332	21,952,458
2025-08-13	9.900	9.900	9.710	9.790	9.556	28,253,427
2025-08-12	9.690	10.180	9.650	9.980	9.742	52,430,222
2025-08-11	9.520	9.630	9.500	9.620	9.390	10,611,886
2025-08-08	9.560	9.570	9.480	9.520	9.293	9,033,312
2025-08-07	9.580	9.610	9.520	9.550	9.322	9,214,100
2025-08-06	9.620	9.620	9.530	9.600	9.371	9,375,303
2025-08-05	9.590	9.650	9.580	9.610	9.380	9,384,715
2025-08-04	9.500	9.590	9.400	9.590	9.361	9,909,748
2025-08-01	9.500	9.650	9.480	9.560	9.332	12,565,200
2025-07-31	9.850	9.850	9.450	9.500	9.273	30,890,890
2025-07-30	9.920	10.070	9.890	9.910	9.673	22,231,929
2025-07-29	9.950	9.980	9.810	9.970	9.732	18,222,100
2025-07-28	10.040	10.050	9.940	9.980	9.742	14,325,095
2025-07-25	10.100	10.150	9.990	10.030	9.790	19,216,900
2025-07-24	9.960	10.140	9.940	10.130	9.888	27,124,563
2025-07-23	10.010	10.170	9.930	9.960	9.722	25,873,146
2025-07-22	10.180	10.210	9.950	10.060	9.820	32,835,000

← NewerPage 5 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.