Ningbo Ocean Shipping Co. Ltd. A historical data
| 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 |
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.