Ningbo Ocean Shipping Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.000 | 8.100 | 7.990 | 8.040 | 8.040 | 2,890,900 |
| 2026-10-16 | 8.060 | 8.140 | 7.960 | 8.040 | 8.040 | 4,667,512 |
| 2026-10-15 | 8.260 | 8.270 | 7.920 | 7.960 | 7.960 | 8,765,233 |
| 2026-10-14 | 8.320 | 8.410 | 8.280 | 8.340 | 8.340 | 4,397,844 |
| 2026-10-13 | 8.210 | 8.400 | 8.130 | 8.340 | 8.340 | 7,111,366 |
| 2026-10-12 | 8.370 | 8.430 | 8.180 | 8.190 | 8.190 | 6,219,960 |
| 2026-10-09 | 8.500 | 8.550 | 8.200 | 8.370 | 8.370 | 9,565,466 |
| 2026-10-08 | 8.290 | 8.540 | 8.250 | 8.460 | 8.460 | 10,252,966 |
| 2026-09-30 | 8.260 | 8.300 | 8.220 | 8.250 | 8.250 | 5,033,400 |
| 2026-09-29 | 8.300 | 8.360 | 8.190 | 8.240 | 8.240 | 5,954,633 |
| 2026-09-28 | 8.470 | 8.480 | 8.280 | 8.330 | 8.330 | 5,895,300 |
| 2026-09-24 | 8.450 | 8.500 | 8.380 | 8.420 | 8.420 | 4,978,100 |
| 2026-09-23 | 8.560 | 8.560 | 8.420 | 8.460 | 8.460 | 7,307,000 |
| 2026-09-22 | 8.880 | 8.940 | 8.570 | 8.620 | 8.549 | 18,843,381 |
| 2026-09-21 | 8.800 | 9.000 | 8.580 | 8.960 | 8.886 | 25,906,118 |
Page 1 of 1 · 15 trading days
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.