Nanjing Shenghang Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 21.200 | 21.380 | 20.900 | 21.000 | 14.476 | 1,424,638 |
| 2021-11-08 | 20.030 | 21.640 | 19.940 | 21.280 | 14.669 | 2,865,648 |
| 2021-11-05 | 20.270 | 20.370 | 20.080 | 20.120 | 13.870 | 731,162 |
| 2021-11-04 | 20.220 | 20.410 | 20.030 | 20.270 | 13.973 | 461,137 |
| 2021-11-03 | 19.780 | 20.300 | 19.780 | 20.180 | 13.911 | 542,349 |
| 2021-11-02 | 20.320 | 20.490 | 19.760 | 20.000 | 13.787 | 917,560 |
| 2021-11-01 | 19.750 | 20.560 | 19.720 | 20.320 | 14.008 | 996,227 |
| 2021-10-29 | 19.510 | 20.020 | 19.510 | 19.990 | 13.780 | 989,427 |
| 2021-10-28 | 20.370 | 20.370 | 19.540 | 19.680 | 13.566 | 1,248,676 |
| 2021-10-27 | 21.130 | 21.210 | 20.120 | 20.260 | 13.966 | 1,412,857 |
| 2021-10-26 | 21.400 | 21.450 | 21.210 | 21.230 | 14.635 | 598,004 |
| 2021-10-25 | 21.500 | 21.580 | 21.230 | 21.380 | 14.738 | 768,159 |
| 2021-10-22 | 21.180 | 21.500 | 21.100 | 21.340 | 14.711 | 722,488 |
| 2021-10-21 | 21.580 | 21.770 | 21.160 | 21.160 | 14.587 | 947,315 |
| 2021-10-20 | 21.860 | 21.950 | 21.550 | 21.560 | 14.862 | 837,394 |
| 2021-10-19 | 22.010 | 22.290 | 21.860 | 21.920 | 15.111 | 1,065,349 |
| 2021-10-18 | 21.660 | 22.470 | 21.450 | 22.180 | 15.290 | 1,462,543 |
| 2021-10-15 | 21.890 | 21.950 | 21.600 | 21.630 | 14.911 | 821,249 |
| 2021-10-14 | 21.820 | 21.820 | 21.460 | 21.710 | 14.966 | 612,661 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.1500 CNY |
| 2025-06-06 | 0.1200 CNY |
| 2024-06-04 | 0.1200 CNY |
| 2023-04-24 | 0.1000 CNY |
| 2022-04-18 | 0.1820 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.