Ningbo Ocean Shipping Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.400 | 8.550 | 8.400 | 8.510 | 8.194 | 10,147,296 |
| 2024-10-24 | 8.380 | 8.540 | 8.300 | 8.430 | 8.117 | 10,339,058 |
| 2024-10-23 | 8.500 | 8.550 | 8.410 | 8.460 | 8.146 | 13,738,758 |
| 2024-10-22 | 8.300 | 8.500 | 8.280 | 8.420 | 8.108 | 14,814,316 |
| 2024-10-21 | 8.230 | 8.290 | 8.190 | 8.240 | 7.934 | 11,186,216 |
| 2024-10-18 | 8.060 | 8.280 | 7.990 | 8.180 | 7.877 | 14,108,716 |
| 2024-10-17 | 8.150 | 8.190 | 8.010 | 8.020 | 7.723 | 8,674,883 |
| 2024-10-16 | 8.090 | 8.210 | 8.050 | 8.100 | 7.800 | 10,428,180 |
| 2024-10-15 | 8.300 | 8.450 | 8.150 | 8.190 | 7.886 | 15,129,004 |
| 2024-10-14 | 8.260 | 8.370 | 8.120 | 8.330 | 8.021 | 15,113,324 |
| 2024-10-11 | 8.590 | 8.670 | 8.220 | 8.290 | 7.983 | 17,986,611 |
| 2024-10-10 | 8.290 | 8.620 | 8.210 | 8.600 | 8.281 | 16,319,717 |
| 2024-10-09 | 8.900 | 8.900 | 8.270 | 8.290 | 7.983 | 22,160,348 |
| 2024-10-08 | 9.730 | 9.750 | 8.680 | 9.150 | 8.811 | 32,537,534 |
| 2024-09-30 | 8.500 | 8.920 | 8.270 | 8.880 | 8.551 | 26,563,139 |
| 2024-09-27 | 7.910 | 8.150 | 7.820 | 8.150 | 7.848 | 10,831,800 |
| 2024-09-26 | 7.590 | 7.820 | 7.550 | 7.820 | 7.530 | 10,636,024 |
| 2024-09-25 | 7.650 | 7.780 | 7.570 | 7.590 | 7.308 | 11,073,600 |
| 2024-09-24 | 7.330 | 7.570 | 7.300 | 7.560 | 7.280 | 10,753,298 |
| 2024-09-23 | 7.200 | 7.380 | 7.180 | 7.290 | 7.020 | 4,410,983 |
| 2024-09-20 | 7.280 | 7.300 | 7.180 | 7.230 | 6.962 | 3,537,600 |
| 2024-09-19 | 7.130 | 7.310 | 7.090 | 7.280 | 7.010 | 5,920,700 |
| 2024-09-18 | 7.190 | 7.270 | 7.080 | 7.120 | 6.856 | 5,171,611 |
| 2024-09-13 | 7.260 | 7.280 | 7.180 | 7.190 | 6.923 | 3,754,400 |
| 2024-09-12 | 7.320 | 7.440 | 7.270 | 7.280 | 7.010 | 5,300,200 |
| 2024-09-11 | 7.360 | 7.420 | 7.260 | 7.360 | 7.087 | 4,509,300 |
| 2024-09-10 | 7.400 | 7.430 | 7.230 | 7.360 | 7.087 | 4,775,800 |
| 2024-09-09 | 7.430 | 7.470 | 7.310 | 7.360 | 7.087 | 3,845,082 |
| 2024-09-06 | 7.600 | 7.620 | 7.420 | 7.430 | 7.154 | 4,671,600 |
| 2024-09-05 | 7.640 | 7.690 | 7.550 | 7.600 | 7.318 | 4,359,300 |
| 2024-09-04 | 7.700 | 7.740 | 7.640 | 7.660 | 7.376 | 4,400,900 |
| 2024-09-03 | 7.670 | 7.820 | 7.640 | 7.760 | 7.472 | 5,902,200 |
| 2024-09-02 | 7.770 | 7.830 | 7.670 | 7.670 | 7.386 | 6,308,891 |
| 2024-08-30 | 7.650 | 7.860 | 7.650 | 7.770 | 7.482 | 7,263,374 |
| 2024-08-29 | 7.590 | 7.660 | 7.470 | 7.660 | 7.376 | 5,240,983 |
| 2024-08-28 | 7.630 | 7.690 | 7.580 | 7.650 | 7.366 | 2,580,400 |
| 2024-08-27 | 7.750 | 7.750 | 7.600 | 7.610 | 7.328 | 3,939,700 |
| 2024-08-26 | 7.700 | 7.780 | 7.680 | 7.770 | 7.482 | 3,178,900 |
| 2024-08-23 | 7.750 | 7.790 | 7.660 | 7.700 | 7.414 | 3,818,300 |
| 2024-08-22 | 7.900 | 7.900 | 7.760 | 7.770 | 7.482 | 4,388,900 |
| 2024-08-21 | 7.860 | 7.930 | 7.840 | 7.860 | 7.568 | 3,278,779 |
| 2024-08-20 | 8.100 | 8.130 | 7.860 | 7.890 | 7.597 | 6,624,117 |
| 2024-08-19 | 8.120 | 8.200 | 8.080 | 8.100 | 7.800 | 3,895,400 |
| 2024-08-16 | 8.180 | 8.230 | 8.120 | 8.130 | 7.828 | 4,167,400 |
| 2024-08-15 | 8.100 | 8.230 | 8.050 | 8.160 | 7.857 | 5,623,300 |
| 2024-08-14 | 8.230 | 8.250 | 8.120 | 8.130 | 7.828 | 4,432,600 |
| 2024-08-13 | 8.220 | 8.380 | 8.170 | 8.250 | 7.944 | 6,109,400 |
| 2024-08-12 | 8.170 | 8.230 | 8.080 | 8.180 | 7.877 | 4,055,508 |
| 2024-08-09 | 8.300 | 8.380 | 8.200 | 8.200 | 7.896 | 5,027,754 |
| 2024-08-08 | 8.320 | 8.400 | 8.190 | 8.330 | 8.021 | 6,248,100 |
| 2024-08-07 | 8.420 | 8.430 | 8.340 | 8.370 | 8.060 | 4,210,400 |
| 2024-08-06 | 8.430 | 8.470 | 8.300 | 8.420 | 8.108 | 5,661,600 |
| 2024-08-05 | 8.520 | 8.670 | 8.330 | 8.330 | 8.021 | 8,604,900 |
| 2024-08-02 | 8.710 | 8.800 | 8.560 | 8.580 | 8.262 | 8,658,149 |
| 2024-08-01 | 8.580 | 8.760 | 8.550 | 8.710 | 8.387 | 8,571,449 |
| 2024-07-31 | 8.330 | 8.650 | 8.310 | 8.640 | 8.320 | 10,972,869 |
| 2024-07-30 | 8.440 | 8.510 | 8.320 | 8.390 | 8.079 | 8,564,400 |
| 2024-07-29 | 8.280 | 8.630 | 8.250 | 8.520 | 8.204 | 11,119,333 |
| 2024-07-26 | 8.240 | 8.360 | 8.240 | 8.310 | 8.002 | 5,551,444 |
| 2024-07-25 | 8.100 | 8.360 | 8.060 | 8.290 | 7.983 | 7,874,063 |
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.