Ningbo Ocean Shipping Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	10.170	10.280	10.120	10.240	9.995	25,665,700
2025-07-18	10.450	10.600	10.240	10.310	10.064	35,129,807
2025-07-17	10.220	10.490	10.180	10.410	10.161	47,400,741
2025-07-16	10.170	10.550	10.160	10.230	9.986	57,789,883
2025-07-15	9.960	10.780	9.810	10.310	10.064	71,404,653
2025-07-14	10.030	10.050	9.910	9.960	9.722	23,913,300
2025-07-11	10.110	10.140	9.880	10.000	9.761	27,407,200
2025-07-10	9.950	10.190	9.890	10.080	9.839	34,377,492
2025-07-09	10.050	10.180	9.930	9.950	9.712	29,615,092
2025-07-08	9.840	10.280	9.830	10.140	9.898	54,389,589
2025-07-07	9.700	9.800	9.660	9.740	9.507	18,013,107
2025-07-04	9.870	9.940	9.730	9.750	9.517	26,950,000
2025-07-03	9.880	10.050	9.790	9.910	9.673	34,920,911
2025-07-02	10.270	10.350	9.890	9.990	9.751	61,948,403
2025-07-01	9.880	10.140	9.780	10.000	9.761	44,746,714
2025-06-30	9.560	9.890	9.520	9.870	9.634	44,413,211
2025-06-27	9.690	9.690	9.460	9.550	9.322	32,396,698
2025-06-26	9.710	9.950	9.610	9.790	9.556	51,201,100
2025-06-25	9.760	9.990	9.570	9.720	9.488	47,087,107
2025-06-24	9.620	10.290	9.520	9.930	9.693	81,853,456
2025-06-23	10.390	10.420	10.370	10.420	10.171	28,189,286
2025-06-20	9.250	9.800	9.200	9.470	9.244	46,224,188
2025-06-19	9.710	9.780	9.320	9.390	9.042	42,928,660
2025-06-18	10.130	10.350	9.820	9.850	9.485	51,187,300
2025-06-17	9.840	10.520	9.570	10.190	9.812	78,909,783
2025-06-16	9.850	10.120	9.710	9.930	9.562	44,463,400
2025-06-13	9.960	10.360	9.810	9.970	9.600	66,608,011
2025-06-12	10.100	10.220	9.920	9.980	9.610	63,330,808
2025-06-11	10.700	11.600	10.380	10.490	10.101	118,226,364
2025-06-10	9.680	10.650	9.610	10.650	10.255	87,038,387
2025-06-09	9.450	9.680	9.430	9.680	9.321	31,042,075
2025-06-06	9.550	9.680	9.450	9.450	9.099	28,836,121
2025-06-05	9.700	9.730	9.460	9.540	9.186	32,907,097
2025-06-04	9.590	9.750	9.410	9.740	9.379	37,582,010
2025-06-03	9.520	9.680	9.310	9.560	9.205	39,761,307
2025-05-30	9.800	10.080	9.710	9.730	9.369	45,140,589
2025-05-29	9.680	10.180	9.660	9.940	9.571	61,885,700
2025-05-28	9.900	10.030	9.730	9.760	9.398	55,416,097
2025-05-27	9.550	10.480	9.480	10.180	9.802	78,950,895
2025-05-26	9.400	9.630	9.350	9.610	9.254	42,031,237
2025-05-23	9.530	9.700	9.390	9.450	9.099	58,722,324
2025-05-22	9.850	10.460	9.600	9.910	9.542	89,250,941
2025-05-21	10.400	11.980	10.400	10.510	10.120	111,933,266
2025-05-20	12.510	12.510	11.550	11.550	11.122	53,416,450
2025-05-19	12.230	13.410	11.600	12.830	12.354	155,566,901
2025-05-16	12.230	12.230	11.600	12.230	11.776	168,387,862
2025-05-15	11.120	11.120	11.120	11.120	10.708	6,926,700
2025-05-14	9.580	10.110	9.470	10.110	9.735	61,483,917
2025-05-13	8.740	9.190	8.580	9.190	8.849	85,908,969
2025-05-12	8.030	8.450	8.000	8.350	8.040	22,346,601
2025-05-09	8.000	8.050	7.920	7.970	7.674	5,305,609
2025-05-08	7.990	8.040	7.950	8.020	7.723	8,412,600
2025-05-07	7.880	8.210	7.870	8.040	7.742	16,255,500
2025-05-06	7.710	7.860	7.710	7.840	7.549	6,160,001
2025-04-30	7.760	7.780	7.700	7.700	7.414	5,153,500
2025-04-29	7.750	7.790	7.710	7.720	7.434	5,343,801
2025-04-28	7.890	7.890	7.750	7.750	7.463	4,933,900
2025-04-25	7.820	7.890	7.780	7.840	7.549	5,057,200
2025-04-24	7.860	7.860	7.750	7.810	7.520	5,189,000
2025-04-23	7.900	7.930	7.840	7.860	7.568	7,572,047

← NewerPage 6 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.