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 |
| 2026-09-18 | 8.290 | 8.560 | 8.230 | 8.540 | 8.470 | 12,422,574 |
| 2026-09-17 | 8.170 | 8.390 | 8.080 | 8.360 | 8.291 | 11,729,000 |
| 2026-09-16 | 8.200 | 8.270 | 8.070 | 8.150 | 8.083 | 6,925,200 |
| 2026-09-15 | 8.330 | 8.370 | 8.160 | 8.190 | 8.123 | 12,832,821 |
| 2026-09-14 | 8.430 | 8.920 | 8.360 | 8.410 | 8.341 | 20,027,262 |
| 2026-09-11 | 8.560 | 8.760 | 8.380 | 8.420 | 8.351 | 11,205,500 |
| 2026-09-10 | 8.750 | 8.850 | 8.530 | 8.550 | 8.480 | 12,240,400 |
| 2026-09-09 | 8.450 | 8.810 | 8.400 | 8.760 | 8.688 | 21,175,061 |
| 2026-09-08 | 8.350 | 8.460 | 8.320 | 8.450 | 8.380 | 6,703,843 |
| 2026-09-07 | 8.430 | 8.440 | 8.330 | 8.390 | 8.321 | 5,871,400 |
| 2026-09-04 | 8.360 | 8.410 | 8.280 | 8.350 | 8.281 | 7,330,982 |
| 2026-09-03 | 8.240 | 8.450 | 8.230 | 8.360 | 8.291 | 9,590,500 |
| 2026-09-02 | 8.390 | 8.390 | 8.210 | 8.250 | 8.182 | 5,158,600 |
| 2026-09-01 | 8.320 | 8.380 | 8.260 | 8.350 | 8.281 | 5,361,600 |
| 2026-08-31 | 8.390 | 8.390 | 8.210 | 8.300 | 8.232 | 7,156,000 |
| 2026-08-28 | 8.350 | 8.430 | 8.270 | 8.390 | 8.321 | 6,351,900 |
| 2026-08-27 | 8.280 | 8.380 | 8.230 | 8.310 | 8.242 | 5,731,500 |
| 2026-08-26 | 8.260 | 8.430 | 8.260 | 8.320 | 8.252 | 7,954,200 |
| 2026-08-25 | 8.410 | 8.450 | 8.270 | 8.340 | 8.271 | 7,695,200 |
| 2026-08-24 | 8.300 | 8.460 | 8.290 | 8.450 | 8.380 | 10,628,184 |
| 2026-08-21 | 8.200 | 8.300 | 8.140 | 8.290 | 8.222 | 7,760,400 |
| 2026-08-20 | 8.280 | 8.450 | 8.170 | 8.200 | 8.133 | 11,615,884 |
| 2026-08-19 | 8.360 | 8.500 | 8.260 | 8.350 | 8.281 | 16,293,419 |
| 2026-08-18 | 8.200 | 8.370 | 8.170 | 8.350 | 8.281 | 10,763,400 |
| 2026-08-17 | 8.000 | 8.280 | 7.970 | 8.220 | 8.152 | 12,206,900 |
| 2026-08-14 | 7.990 | 8.070 | 7.900 | 7.920 | 7.855 | 3,445,999 |
| 2026-08-13 | 8.070 | 8.130 | 7.980 | 7.990 | 7.924 | 4,598,700 |
| 2026-08-12 | 8.050 | 8.080 | 8.000 | 8.040 | 7.974 | 2,931,900 |
| 2026-08-11 | 8.150 | 8.180 | 8.020 | 8.030 | 7.964 | 4,382,600 |
| 2026-08-10 | 8.040 | 8.160 | 8.000 | 8.160 | 8.093 | 4,522,200 |
| 2026-08-07 | 8.100 | 8.120 | 7.980 | 8.050 | 7.984 | 4,227,100 |
| 2026-08-06 | 8.190 | 8.210 | 8.060 | 8.110 | 8.043 | 5,144,000 |
| 2026-08-05 | 8.180 | 8.260 | 8.130 | 8.220 | 8.152 | 4,155,350 |
| 2026-08-04 | 8.370 | 8.370 | 8.200 | 8.200 | 8.133 | 6,047,400 |
| 2026-08-03 | 8.310 | 8.380 | 8.280 | 8.380 | 8.311 | 4,682,715 |
| 2026-07-31 | 8.270 | 8.320 | 8.230 | 8.310 | 8.242 | 5,005,700 |
| 2026-07-30 | 8.150 | 8.310 | 8.130 | 8.280 | 8.212 | 6,979,500 |
| 2026-07-29 | 8.090 | 8.180 | 8.060 | 8.180 | 8.113 | 5,290,365 |
| 2026-07-28 | 8.080 | 8.120 | 7.980 | 8.070 | 8.004 | 3,192,800 |
| 2026-07-27 | 8.030 | 8.130 | 7.960 | 8.080 | 8.013 | 4,558,100 |
| 2026-07-24 | 8.010 | 8.130 | 8.000 | 8.010 | 7.944 | 4,717,400 |
| 2026-07-23 | 7.960 | 8.090 | 7.940 | 8.070 | 8.004 | 3,853,800 |
| 2026-07-22 | 7.990 | 8.010 | 7.890 | 8.000 | 7.934 | 5,490,700 |
| 2026-07-21 | 8.100 | 8.170 | 7.960 | 7.990 | 7.924 | 8,291,600 |
| 2026-07-20 | 7.960 | 8.150 | 7.930 | 8.110 | 8.043 | 7,842,708 |
Page 1 of 1 · 60 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.