Ningbo Zhoushan Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.640 | 3.680 | 3.620 | 3.660 | 3.570 | 10,307,620 |
| 2023-02-03 | 3.660 | 3.660 | 3.630 | 3.650 | 3.560 | 8,648,600 |
| 2023-02-02 | 3.680 | 3.690 | 3.660 | 3.670 | 3.580 | 7,625,242 |
| 2023-02-01 | 3.670 | 3.680 | 3.640 | 3.680 | 3.589 | 12,964,056 |
| 2023-01-31 | 3.630 | 3.670 | 3.630 | 3.670 | 3.580 | 9,302,672 |
| 2023-01-30 | 3.690 | 3.690 | 3.630 | 3.640 | 3.550 | 14,658,336 |
| 2023-01-20 | 3.600 | 3.650 | 3.590 | 3.640 | 3.550 | 15,032,977 |
| 2023-01-19 | 3.590 | 3.600 | 3.570 | 3.600 | 3.511 | 6,843,700 |
| 2023-01-18 | 3.560 | 3.590 | 3.560 | 3.580 | 3.492 | 7,279,200 |
| 2023-01-17 | 3.580 | 3.580 | 3.560 | 3.570 | 3.482 | 4,898,283 |
| 2023-01-16 | 3.560 | 3.590 | 3.550 | 3.570 | 3.482 | 8,098,816 |
| 2023-01-13 | 3.520 | 3.560 | 3.520 | 3.550 | 3.463 | 4,929,600 |
| 2023-01-12 | 3.530 | 3.550 | 3.520 | 3.520 | 3.433 | 4,491,700 |
| 2023-01-11 | 3.530 | 3.560 | 3.530 | 3.530 | 3.443 | 4,453,499 |
| 2023-01-10 | 3.560 | 3.570 | 3.540 | 3.540 | 3.453 | 5,882,400 |
| 2023-01-09 | 3.560 | 3.580 | 3.550 | 3.560 | 3.472 | 6,518,398 |
| 2023-01-06 | 3.580 | 3.590 | 3.550 | 3.560 | 3.472 | 10,450,610 |
| 2023-01-05 | 3.590 | 3.620 | 3.570 | 3.580 | 3.492 | 10,407,133 |
| 2023-01-04 | 3.560 | 3.590 | 3.560 | 3.590 | 3.502 | 8,787,221 |
| 2023-01-03 | 3.570 | 3.590 | 3.550 | 3.570 | 3.482 | 10,743,034 |
| 2022-12-30 | 3.540 | 3.590 | 3.530 | 3.580 | 3.492 | 9,780,805 |
| 2022-12-29 | 3.550 | 3.560 | 3.510 | 3.530 | 3.443 | 7,357,919 |
| 2022-12-28 | 3.560 | 3.580 | 3.550 | 3.560 | 3.472 | 8,396,911 |
| 2022-12-27 | 3.510 | 3.620 | 3.500 | 3.590 | 3.502 | 17,012,600 |
| 2022-12-26 | 3.500 | 3.510 | 3.490 | 3.500 | 3.414 | 6,235,887 |
| 2022-12-23 | 3.480 | 3.520 | 3.480 | 3.490 | 3.404 | 6,983,100 |
| 2022-12-22 | 3.580 | 3.590 | 3.490 | 3.500 | 3.414 | 10,926,922 |
| 2022-12-21 | 3.570 | 3.600 | 3.560 | 3.570 | 3.482 | 6,023,270 |
| 2022-12-20 | 3.580 | 3.610 | 3.570 | 3.570 | 3.482 | 8,052,855 |
| 2022-12-19 | 3.670 | 3.670 | 3.590 | 3.600 | 3.511 | 14,289,441 |
| 2022-12-16 | 3.620 | 3.670 | 3.620 | 3.670 | 3.580 | 12,332,644 |
| 2022-12-15 | 3.650 | 3.690 | 3.620 | 3.640 | 3.550 | 11,053,416 |
| 2022-12-14 | 3.700 | 3.720 | 3.660 | 3.670 | 3.580 | 8,290,400 |
| 2022-12-13 | 3.670 | 3.720 | 3.650 | 3.720 | 3.628 | 13,512,400 |
| 2022-12-12 | 3.690 | 3.690 | 3.640 | 3.660 | 3.570 | 12,147,800 |
| 2022-12-09 | 3.730 | 3.770 | 3.680 | 3.690 | 3.599 | 23,045,859 |
| 2022-12-08 | 3.730 | 3.840 | 3.720 | 3.770 | 3.677 | 37,388,568 |
| 2022-12-07 | 3.740 | 3.760 | 3.710 | 3.720 | 3.628 | 15,797,800 |
| 2022-12-06 | 3.750 | 3.760 | 3.700 | 3.750 | 3.658 | 11,239,801 |
| 2022-12-05 | 3.660 | 3.750 | 3.650 | 3.750 | 3.658 | 18,352,000 |
| 2022-12-02 | 3.680 | 3.680 | 3.640 | 3.650 | 3.560 | 7,391,831 |
| 2022-12-01 | 3.710 | 3.720 | 3.670 | 3.680 | 3.589 | 10,473,280 |
| 2022-11-30 | 3.690 | 3.700 | 3.670 | 3.700 | 3.609 | 11,611,290 |
| 2022-11-29 | 3.660 | 3.690 | 3.620 | 3.690 | 3.599 | 14,355,839 |
| 2022-11-28 | 3.630 | 3.650 | 3.600 | 3.650 | 3.560 | 9,745,338 |
| 2022-11-25 | 3.630 | 3.660 | 3.610 | 3.650 | 3.560 | 8,854,300 |
| 2022-11-24 | 3.640 | 3.640 | 3.600 | 3.620 | 3.531 | 7,697,852 |
| 2022-11-23 | 3.610 | 3.640 | 3.600 | 3.630 | 3.541 | 11,383,116 |
| 2022-11-22 | 3.540 | 3.620 | 3.530 | 3.600 | 3.511 | 11,912,488 |
| 2022-11-21 | 3.570 | 3.570 | 3.530 | 3.540 | 3.453 | 5,912,551 |
| 2022-11-18 | 3.620 | 3.630 | 3.560 | 3.570 | 3.482 | 11,715,344 |
| 2022-11-17 | 3.610 | 3.630 | 3.580 | 3.620 | 3.531 | 7,595,745 |
| 2022-11-16 | 3.610 | 3.640 | 3.600 | 3.610 | 3.521 | 7,830,425 |
| 2022-11-15 | 3.610 | 3.620 | 3.580 | 3.620 | 3.531 | 9,012,173 |
| 2022-11-14 | 3.610 | 3.620 | 3.590 | 3.600 | 3.511 | 12,347,500 |
| 2022-11-11 | 3.590 | 3.610 | 3.570 | 3.600 | 3.511 | 12,344,171 |
| 2022-11-10 | 3.550 | 3.570 | 3.540 | 3.560 | 3.472 | 6,917,182 |
| 2022-11-09 | 3.560 | 3.570 | 3.550 | 3.560 | 3.472 | 4,120,800 |
| 2022-11-08 | 3.570 | 3.570 | 3.540 | 3.560 | 3.472 | 7,209,201 |
| 2022-11-07 | 3.560 | 3.580 | 3.530 | 3.570 | 3.482 | 9,876,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-01 | 0.0870 CNY |
| 2022-05-19 | 0.0900 CNY |
| 2021-06-30 | 0.0820 CNY |
| 2020-07-08 | 0.0990 CNY |
| 2019-05-29 | 0.0930 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.