Ningbo Marine Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	3.980	4.030	3.930	4.030	3.916	7,624,005
2021-11-09	3.980	3.990	3.960	3.980	3.867	5,470,945
2021-11-08	3.930	3.990	3.930	3.980	3.867	5,519,868
2021-11-05	4.000	4.000	3.940	3.950	3.838	6,173,250
2021-11-04	3.960	4.000	3.960	4.000	3.887	6,444,101
2021-11-03	3.920	4.000	3.920	3.960	3.848	6,654,835
2021-11-02	4.010	4.050	3.910	3.940	3.828	11,731,200
2021-11-01	4.050	4.050	3.980	4.000	3.887	10,105,301
2021-10-29	4.000	4.080	3.930	4.050	3.935	13,222,912
2021-10-28	4.110	4.160	3.980	4.010	3.896	15,211,123
2021-10-27	4.190	4.200	4.090	4.110	3.994	12,809,830
2021-10-26	4.280	4.280	4.170	4.190	4.071	11,789,098
2021-10-25	4.280	4.320	4.200	4.270	4.149	12,235,905
2021-10-22	4.400	4.430	4.280	4.280	4.159	16,673,500
2021-10-21	4.450	4.480	4.370	4.400	4.275	11,585,279
2021-10-20	4.510	4.510	4.410	4.440	4.314	10,272,923
2021-10-19	4.520	4.550	4.460	4.500	4.372	13,004,925
2021-10-18	4.400	4.540	4.390	4.520	4.392	16,263,570
2021-10-15	4.570	4.580	4.390	4.410	4.285	20,404,300
2021-10-14	4.570	4.620	4.490	4.560	4.431	12,329,344

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.