Ningbo Shanshan Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	28.660	29.260	27.610	27.750	27.201	31,625,830
2022-08-02	28.900	29.290	28.210	28.490	27.927	35,726,016
2022-08-01	28.010	29.580	27.800	29.480	28.897	44,698,942
2022-07-29	28.240	28.800	28.130	28.350	27.789	28,438,400
2022-07-28	29.060	29.300	28.200	28.220	27.662	40,137,466
2022-07-27	29.300	29.300	27.950	29.050	28.476	28,756,543
2022-07-26	28.530	29.430	28.300	28.920	28.348	29,658,102
2022-07-25	29.700	29.710	27.790	28.390	27.829	62,146,683
2022-07-22	30.680	30.950	29.560	29.900	29.309	44,391,755
2022-07-21	31.660	31.680	30.680	30.680	30.073	30,906,472
2022-07-20	32.150	32.310	31.500	31.980	31.348	27,103,879
2022-07-19	31.480	32.390	30.760	31.760	31.132	36,332,381
2022-07-18	30.910	31.480	29.590	31.250	30.632	40,578,703
2022-07-15	31.800	32.440	30.650	30.710	30.103	41,269,377
2022-07-14	29.500	32.170	29.400	31.920	31.289	57,843,870
2022-07-13	29.990	30.130	28.600	29.450	28.868	42,776,004
2022-07-12	30.700	31.280	29.860	29.920	29.328	28,989,929
2022-07-11	31.660	31.750	29.760	30.780	30.171	42,135,057
2022-07-08	33.490	33.700	31.900	31.900	31.269	49,221,749
2022-07-07	31.470	33.780	30.700	33.560	32.896	66,757,737
2022-07-06	31.960	32.370	31.050	31.510	30.887	39,416,432
2022-07-05	32.030	33.270	31.690	32.000	31.367	65,066,410
2022-07-04	30.140	32.170	29.520	32.030	31.397	62,367,955
2022-07-01	29.650	30.600	29.070	30.080	29.485	39,436,929
2022-06-30	29.000	30.150	28.980	29.720	29.132	50,380,298
2022-06-29	31.030	31.180	29.120	29.280	28.701	76,084,390
2022-06-28	30.650	32.360	30.350	31.800	31.171	108,125,586
2022-06-27	29.420	30.380	29.050	29.960	29.368	81,113,546
2022-06-24	28.000	28.480	27.560	28.320	27.760	68,476,628
2022-06-23	27.000	27.200	25.920	27.070	26.535	48,144,969
2022-06-22	26.500	27.150	26.230	26.540	26.015	51,798,077
2022-06-21	26.980	26.980	25.900	26.320	25.800	44,756,440
2022-06-20	26.530	27.490	26.210	27.120	26.584	75,626,377
2022-06-17	24.400	26.060	24.330	26.020	25.505	67,460,613
2022-06-16	24.950	25.380	24.600	24.720	24.231	43,031,001
2022-06-15	25.170	25.990	24.700	25.060	24.564	66,961,879
2022-06-14	24.550	25.150	24.230	25.150	24.653	42,301,882
2022-06-13	24.000	25.070	23.910	24.880	24.388	51,132,490
2022-06-10	23.100	24.440	23.080	24.290	23.810	46,688,395
2022-06-09	23.850	23.860	23.210	23.410	22.947	23,982,770
2022-06-08	24.090	24.470	23.300	24.020	23.545	42,588,152
2022-06-07	25.150	25.150	23.810	24.100	23.623	46,442,933
2022-06-06	23.660	25.060	23.420	24.810	24.319	54,947,719
2022-06-02	22.940	23.890	22.730	23.630	23.163	45,153,213
2022-06-01	22.620	23.340	22.290	23.040	22.584	36,262,194
2022-05-31	22.650	22.820	21.940	22.820	22.369	28,629,386
2022-05-30	22.070	22.980	22.070	22.500	22.055	32,799,605
2022-05-27	22.200	22.900	21.850	22.000	21.565	24,079,073
2022-05-26	22.150	22.540	21.600	22.060	21.624	22,528,612
2022-05-25	22.220	22.650	21.670	22.190	21.751	27,684,131
2022-05-24	23.410	23.850	22.600	22.660	21.888	34,248,248
2022-05-23	23.570	23.680	23.010	23.590	22.787	29,622,535
2022-05-20	23.600	23.730	23.080	23.680	22.874	37,501,610
2022-05-19	22.500	23.360	22.310	23.330	22.536	35,649,364
2022-05-18	23.010	23.230	22.740	22.870	22.091	24,200,721
2022-05-17	22.210	23.170	22.160	23.010	22.227	32,836,175
2022-05-16	22.480	22.900	22.120	22.260	21.502	18,417,736
2022-05-13	22.380	22.680	22.080	22.310	21.550	19,801,015
2022-05-12	22.400	22.550	22.010	22.190	21.434	23,657,414
2022-05-11	21.510	23.250	21.480	22.440	21.676	44,163,492

← NewerPage 18 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.3000 CNY
2022-05-25	0.3300 CNY
2021-06-11	0.0900 CNY
2020-06-19	0.1740 CNY
2019-06-19	0.0800 CNY

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