Ningbo Ocean Shipping Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.720 | 7.800 | 7.660 | 7.760 | 7.472 | 4,966,489 |
| 2025-01-17 | 7.660 | 7.720 | 7.610 | 7.700 | 7.414 | 4,871,573 |
| 2025-01-16 | 7.630 | 7.750 | 7.600 | 7.650 | 7.366 | 5,968,500 |
| 2025-01-15 | 7.630 | 7.690 | 7.610 | 7.630 | 7.347 | 4,820,289 |
| 2025-01-14 | 7.500 | 7.710 | 7.480 | 7.690 | 7.405 | 7,504,965 |
| 2025-01-13 | 7.360 | 7.520 | 7.360 | 7.490 | 7.212 | 4,582,700 |
| 2025-01-10 | 7.590 | 7.660 | 7.450 | 7.460 | 7.183 | 6,945,900 |
| 2025-01-09 | 7.700 | 7.710 | 7.580 | 7.610 | 7.328 | 10,118,902 |
| 2025-01-08 | 7.710 | 7.910 | 7.590 | 7.750 | 7.463 | 11,582,687 |
| 2025-01-07 | 7.750 | 7.810 | 7.600 | 7.710 | 7.424 | 5,859,400 |
| 2025-01-06 | 7.670 | 7.830 | 7.600 | 7.760 | 7.472 | 5,727,000 |
| 2025-01-03 | 7.840 | 7.930 | 7.700 | 7.710 | 7.424 | 7,540,600 |
| 2025-01-02 | 8.070 | 8.110 | 7.780 | 7.820 | 7.530 | 7,611,100 |
| 2024-12-31 | 8.180 | 8.260 | 8.030 | 8.030 | 7.732 | 7,670,336 |
| 2024-12-30 | 8.270 | 8.300 | 8.180 | 8.190 | 7.886 | 4,943,767 |
| 2024-12-27 | 8.180 | 8.330 | 8.130 | 8.300 | 7.992 | 7,602,450 |
| 2024-12-26 | 8.140 | 8.190 | 8.120 | 8.140 | 7.838 | 4,108,950 |
| 2024-12-25 | 8.270 | 8.270 | 8.120 | 8.150 | 7.848 | 5,398,300 |
| 2024-12-24 | 8.180 | 8.260 | 8.150 | 8.250 | 7.944 | 5,542,500 |
| 2024-12-23 | 8.320 | 8.370 | 8.120 | 8.140 | 7.838 | 7,372,057 |
| 2024-12-20 | 8.350 | 8.420 | 8.330 | 8.350 | 8.040 | 5,365,711 |
| 2024-12-19 | 8.410 | 8.490 | 8.310 | 8.380 | 8.069 | 5,994,700 |
| 2024-12-18 | 8.460 | 8.610 | 8.420 | 8.500 | 8.185 | 7,044,683 |
| 2024-12-17 | 8.630 | 8.790 | 8.410 | 8.460 | 8.146 | 8,107,700 |
| 2024-12-16 | 8.660 | 8.780 | 8.630 | 8.670 | 8.348 | 7,645,608 |
| 2024-12-13 | 8.790 | 8.900 | 8.660 | 8.690 | 8.368 | 13,126,408 |
| 2024-12-12 | 8.780 | 8.850 | 8.730 | 8.820 | 8.493 | 8,641,300 |
| 2024-12-11 | 8.740 | 8.830 | 8.710 | 8.810 | 8.483 | 9,938,500 |
| 2024-12-10 | 9.090 | 9.150 | 8.750 | 8.770 | 8.445 | 24,212,239 |
| 2024-12-09 | 8.570 | 8.880 | 8.540 | 8.880 | 8.551 | 23,349,129 |
| 2024-12-06 | 8.380 | 8.550 | 8.380 | 8.540 | 8.223 | 9,116,500 |
| 2024-12-05 | 8.360 | 8.430 | 8.310 | 8.400 | 8.088 | 4,764,000 |
| 2024-12-04 | 8.520 | 8.520 | 8.330 | 8.360 | 8.050 | 6,573,065 |
| 2024-12-03 | 8.510 | 8.520 | 8.420 | 8.500 | 8.185 | 6,005,100 |
| 2024-12-02 | 8.450 | 8.520 | 8.400 | 8.510 | 8.194 | 7,524,408 |
| 2024-11-29 | 8.300 | 8.430 | 8.250 | 8.420 | 8.108 | 7,279,400 |
| 2024-11-28 | 8.330 | 8.380 | 8.260 | 8.270 | 7.963 | 6,319,400 |
| 2024-11-27 | 8.290 | 8.350 | 8.040 | 8.350 | 8.040 | 9,043,000 |
| 2024-11-26 | 8.380 | 8.400 | 8.300 | 8.320 | 8.011 | 6,271,282 |
| 2024-11-25 | 8.320 | 8.430 | 8.220 | 8.380 | 8.069 | 7,492,883 |
| 2024-11-22 | 8.640 | 8.690 | 8.270 | 8.320 | 8.011 | 11,386,700 |
| 2024-11-21 | 8.610 | 8.670 | 8.550 | 8.630 | 8.310 | 7,675,091 |
| 2024-11-20 | 8.530 | 8.740 | 8.510 | 8.680 | 8.358 | 11,579,800 |
| 2024-11-19 | 8.460 | 8.580 | 8.400 | 8.580 | 8.262 | 8,813,198 |
| 2024-11-18 | 8.560 | 8.650 | 8.410 | 8.430 | 8.117 | 10,112,198 |
| 2024-11-15 | 8.560 | 8.750 | 8.540 | 8.540 | 8.223 | 10,065,899 |
| 2024-11-14 | 8.820 | 8.830 | 8.570 | 8.580 | 8.262 | 10,197,100 |
| 2024-11-13 | 8.720 | 8.900 | 8.700 | 8.810 | 8.483 | 11,092,615 |
| 2024-11-12 | 8.870 | 8.890 | 8.660 | 8.730 | 8.406 | 12,843,716 |
| 2024-11-11 | 8.660 | 8.840 | 8.640 | 8.830 | 8.502 | 11,626,498 |
| 2024-11-08 | 9.000 | 9.000 | 8.660 | 8.730 | 8.406 | 14,780,009 |
| 2024-11-07 | 8.540 | 8.850 | 8.500 | 8.850 | 8.522 | 17,337,242 |
| 2024-11-06 | 8.630 | 8.710 | 8.520 | 8.560 | 8.243 | 12,833,400 |
| 2024-11-05 | 8.460 | 8.640 | 8.450 | 8.630 | 8.310 | 10,856,425 |
| 2024-11-04 | 8.480 | 8.510 | 8.400 | 8.480 | 8.165 | 7,823,638 |
| 2024-11-01 | 8.560 | 8.680 | 8.380 | 8.430 | 8.117 | 11,100,040 |
| 2024-10-31 | 8.520 | 8.610 | 8.500 | 8.590 | 8.271 | 11,537,002 |
| 2024-10-30 | 8.440 | 8.650 | 8.440 | 8.560 | 8.243 | 11,070,980 |
| 2024-10-29 | 8.700 | 8.850 | 8.470 | 8.490 | 8.175 | 14,661,793 |
| 2024-10-28 | 8.500 | 8.600 | 8.490 | 8.600 | 8.281 | 10,485,793 |
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.