Ningbo Ocean Shipping Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.780 | 7.920 | 7.780 | 7.890 | 7.597 | 9,471,000 |
| 2025-04-21 | 7.730 | 7.780 | 7.670 | 7.780 | 7.491 | 5,654,400 |
| 2025-04-18 | 7.800 | 7.830 | 7.680 | 7.730 | 7.443 | 6,165,987 |
| 2025-04-17 | 7.800 | 7.900 | 7.740 | 7.810 | 7.520 | 8,687,090 |
| 2025-04-16 | 7.770 | 8.080 | 7.750 | 7.860 | 7.568 | 13,543,788 |
| 2025-04-15 | 8.030 | 8.060 | 7.800 | 7.830 | 7.540 | 13,420,601 |
| 2025-04-14 | 8.030 | 8.150 | 7.980 | 8.030 | 7.732 | 20,952,000 |
| 2025-04-11 | 7.950 | 8.440 | 7.950 | 8.190 | 7.886 | 34,242,122 |
| 2025-04-10 | 8.150 | 8.200 | 7.960 | 8.000 | 7.703 | 26,144,687 |
| 2025-04-09 | 7.230 | 7.890 | 6.970 | 7.880 | 7.588 | 22,539,521 |
| 2025-04-08 | 7.320 | 7.450 | 7.200 | 7.290 | 7.020 | 15,922,900 |
| 2025-04-07 | 7.900 | 7.900 | 7.360 | 7.360 | 7.087 | 14,257,833 |
| 2025-04-03 | 8.070 | 8.190 | 8.060 | 8.180 | 7.877 | 6,789,211 |
| 2025-04-02 | 8.140 | 8.200 | 8.110 | 8.140 | 7.838 | 5,333,900 |
| 2025-04-01 | 8.150 | 8.230 | 8.130 | 8.200 | 7.896 | 7,130,600 |
| 2025-03-31 | 8.080 | 8.210 | 8.030 | 8.120 | 7.819 | 8,332,261 |
| 2025-03-28 | 8.330 | 8.340 | 8.170 | 8.170 | 7.867 | 11,554,582 |
| 2025-03-27 | 8.350 | 8.410 | 8.300 | 8.320 | 8.011 | 12,191,101 |
| 2025-03-26 | 8.360 | 8.430 | 8.350 | 8.380 | 8.069 | 11,093,991 |
| 2025-03-25 | 8.470 | 8.510 | 8.300 | 8.420 | 8.108 | 15,041,685 |
| 2025-03-24 | 8.650 | 8.700 | 8.300 | 8.510 | 8.194 | 21,905,246 |
| 2025-03-21 | 8.430 | 8.690 | 8.420 | 8.540 | 8.223 | 27,115,923 |
| 2025-03-20 | 8.310 | 8.600 | 8.310 | 8.500 | 8.185 | 25,712,438 |
| 2025-03-19 | 8.420 | 8.470 | 8.320 | 8.340 | 8.031 | 22,497,722 |
| 2025-03-18 | 8.440 | 8.650 | 8.310 | 8.540 | 8.223 | 37,362,691 |
| 2025-03-17 | 8.610 | 8.700 | 8.330 | 8.460 | 8.146 | 49,248,235 |
| 2025-03-14 | 8.430 | 9.200 | 8.240 | 8.710 | 8.387 | 59,721,694 |
| 2025-03-13 | 8.290 | 8.480 | 8.240 | 8.360 | 8.050 | 25,254,487 |
| 2025-03-12 | 7.890 | 8.560 | 7.880 | 8.380 | 8.069 | 40,179,943 |
| 2025-03-11 | 7.810 | 7.900 | 7.730 | 7.900 | 7.607 | 9,144,208 |
| 2025-03-10 | 7.820 | 7.890 | 7.810 | 7.880 | 7.588 | 4,474,700 |
| 2025-03-07 | 7.780 | 7.890 | 7.760 | 7.840 | 7.549 | 6,943,705 |
| 2025-03-06 | 7.720 | 7.830 | 7.660 | 7.820 | 7.530 | 7,123,408 |
| 2025-03-05 | 7.750 | 7.780 | 7.660 | 7.700 | 7.414 | 4,561,800 |
| 2025-03-04 | 7.750 | 7.780 | 7.720 | 7.780 | 7.491 | 3,614,200 |
| 2025-03-03 | 7.800 | 7.850 | 7.720 | 7.740 | 7.453 | 4,992,200 |
| 2025-02-28 | 7.920 | 7.920 | 7.770 | 7.800 | 7.511 | 5,517,961 |
| 2025-02-27 | 7.840 | 7.890 | 7.800 | 7.890 | 7.597 | 5,214,387 |
| 2025-02-26 | 7.740 | 7.850 | 7.740 | 7.840 | 7.549 | 5,154,034 |
| 2025-02-25 | 7.750 | 7.830 | 7.690 | 7.740 | 7.453 | 7,317,100 |
| 2025-02-24 | 7.780 | 7.810 | 7.740 | 7.790 | 7.501 | 5,657,600 |
| 2025-02-21 | 7.860 | 7.860 | 7.740 | 7.790 | 7.501 | 5,923,509 |
| 2025-02-20 | 7.910 | 7.920 | 7.820 | 7.840 | 7.549 | 4,354,532 |
| 2025-02-19 | 7.820 | 7.920 | 7.820 | 7.920 | 7.626 | 5,203,700 |
| 2025-02-18 | 7.900 | 7.970 | 7.800 | 7.810 | 7.520 | 7,046,900 |
| 2025-02-17 | 7.900 | 7.930 | 7.860 | 7.910 | 7.617 | 5,178,200 |
| 2025-02-14 | 7.880 | 7.910 | 7.850 | 7.900 | 7.607 | 4,904,500 |
| 2025-02-13 | 7.920 | 7.940 | 7.860 | 7.870 | 7.578 | 4,759,700 |
| 2025-02-12 | 7.880 | 7.950 | 7.850 | 7.930 | 7.636 | 6,170,600 |
| 2025-02-11 | 7.920 | 7.980 | 7.910 | 7.930 | 7.636 | 6,764,100 |
| 2025-02-10 | 7.960 | 7.970 | 7.890 | 7.950 | 7.655 | 10,221,834 |
| 2025-02-07 | 7.860 | 8.060 | 7.830 | 8.020 | 7.723 | 11,792,384 |
| 2025-02-06 | 7.830 | 7.880 | 7.790 | 7.880 | 7.588 | 6,333,026 |
| 2025-02-05 | 7.810 | 7.860 | 7.750 | 7.860 | 7.568 | 8,384,609 |
| 2025-01-27 | 7.720 | 7.820 | 7.710 | 7.770 | 7.482 | 6,054,600 |
| 2025-01-24 | 7.720 | 7.740 | 7.640 | 7.710 | 7.424 | 5,547,700 |
| 2025-01-23 | 7.690 | 7.830 | 7.680 | 7.740 | 7.453 | 7,413,283 |
| 2025-01-22 | 7.690 | 7.720 | 7.620 | 7.660 | 7.376 | 4,267,601 |
| 2025-01-21 | 7.760 | 7.790 | 7.650 | 7.680 | 7.395 | 4,253,600 |
| 2025-01-20 | 7.720 | 7.800 | 7.660 | 7.760 | 7.472 | 4,966,489 |
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.