Ningbo Shanshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	20.450	21.780	20.300	21.450	20.720	28,829,713
2022-05-09	21.210	21.450	20.700	20.900	20.188	23,791,977
2022-05-06	21.390	22.050	21.200	21.210	20.488	28,353,700
2022-05-05	21.810	22.520	21.600	22.070	21.319	31,772,174
2022-04-29	21.920	22.300	21.170	22.150	21.396	36,294,788
2022-04-28	21.440	22.240	21.310	21.520	20.787	37,523,398
2022-04-27	19.300	21.520	19.300	21.520	20.787	41,593,885
2022-04-26	20.800	20.950	19.300	19.560	18.894	35,728,386
2022-04-25	22.600	22.600	20.930	20.930	20.217	34,632,463
2022-04-22	23.520	23.990	23.250	23.250	22.458	18,939,014
2022-04-21	24.970	25.480	23.560	23.640	22.835	31,580,571
2022-04-20	26.160	26.160	24.550	25.160	24.303	35,383,613
2022-04-19	24.870	25.350	24.710	24.940	24.091	15,266,341
2022-04-18	24.000	24.990	23.700	24.840	23.994	20,297,521
2022-04-15	24.500	24.620	23.190	24.150	23.328	34,313,436
2022-04-14	25.270	25.300	24.310	24.840	23.994	20,410,563
2022-04-13	25.020	25.470	24.770	24.850	24.004	15,755,728
2022-04-12	24.280	25.300	24.050	25.240	24.381	24,245,495
2022-04-11	26.070	26.080	24.240	24.470	23.637	34,455,275
2022-04-08	26.650	26.800	25.860	26.350	25.453	25,813,865
2022-04-07	26.750	27.260	26.610	26.820	25.907	20,385,902
2022-04-06	27.950	28.120	26.880	27.150	26.226	32,624,038
2022-04-01	27.410	28.560	27.300	28.030	27.076	26,632,970
2022-03-31	28.800	29.090	27.800	27.920	26.969	42,797,717
2022-03-30	27.170	29.190	27.170	29.140	28.148	55,272,261
2022-03-29	27.160	27.790	27.050	27.140	26.216	25,072,904
2022-03-28	26.570	26.900	26.200	26.740	25.830	18,423,422
2022-03-25	27.810	27.880	26.550	26.570	25.665	25,947,270
2022-03-24	27.870	28.130	27.270	27.770	26.824	20,127,363
2022-03-23	28.510	28.590	27.920	28.150	27.192	19,660,154
2022-03-22	28.240	28.890	27.840	28.500	27.530	31,782,412
2022-03-21	27.560	28.750	27.360	28.230	27.269	39,747,677
2022-03-18	27.450	27.590	26.770	27.570	26.631	37,493,788
2022-03-17	28.910	28.970	27.630	27.790	26.844	51,308,360
2022-03-16	26.600	28.100	25.660	28.100	27.143	53,790,755
2022-03-15	27.210	27.820	26.010	26.010	25.124	36,362,362
2022-03-14	27.210	28.180	26.950	27.440	26.506	26,596,304
2022-03-11	27.400	28.000	26.770	27.820	26.873	36,507,338
2022-03-10	26.980	27.770	26.520	27.640	26.699	44,186,768
2022-03-09	26.900	27.190	24.860	26.070	25.182	35,414,839
2022-03-08	26.900	27.800	26.120	26.840	25.926	47,203,889
2022-03-07	27.990	27.990	26.350	26.510	25.607	35,060,484
2022-03-04	27.550	28.640	27.530	28.000	27.047	30,031,141
2022-03-03	28.760	28.900	27.900	27.950	26.998	35,077,693
2022-03-02	29.150	29.210	28.570	28.720	27.742	35,419,405
2022-03-01	29.920	30.150	29.150	29.560	28.554	40,905,225
2022-02-28	28.930	29.950	28.740	29.910	28.892	57,226,169
2022-02-25	29.600	29.870	28.880	29.080	28.090	55,026,370
2022-02-24	28.480	29.930	28.250	29.100	28.109	90,118,657
2022-02-23	26.960	28.640	26.810	28.550	27.578	72,742,537
2022-02-22	26.850	27.050	25.780	26.900	25.984	53,764,895
2022-02-21	26.180	27.360	26.040	27.060	26.139	55,899,070
2022-02-18	26.890	26.900	25.880	26.180	25.289	45,446,204
2022-02-17	26.210	27.490	26.150	27.060	26.139	51,389,110
2022-02-16	26.900	26.990	26.200	26.340	25.443	29,624,795
2022-02-15	25.670	26.660	25.630	26.610	25.704	40,176,620
2022-02-14	25.460	26.380	25.350	25.590	24.719	26,134,137
2022-02-11	25.930	27.180	25.580	25.830	24.951	42,290,840
2022-02-10	26.320	26.410	25.660	26.050	25.163	28,235,144
2022-02-09	25.830	26.400	25.250	26.320	25.424	37,880,114

← NewerPage 19 of 21 · 1,212 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.