Ningbo United Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	5.960	6.070	5.930	5.990	5.990	3,385,300
2026-10-19	6.090	6.120	5.890	5.970	5.970	5,655,100
2026-10-16	6.110	6.230	6.030	6.100	6.100	5,794,399
2026-10-15	6.130	6.150	6.020	6.080	6.080	6,230,801
2026-10-14	6.310	6.420	6.200	6.220	6.220	4,496,700
2026-10-13	6.270	6.370	6.130	6.320	6.320	5,441,200
2026-10-12	6.380	6.400	6.250	6.270	6.270	3,820,500
2026-10-09	6.400	6.450	6.200	6.380	6.380	6,032,800
2026-10-08	6.440	6.500	6.340	6.390	6.390	4,330,988
2026-09-30	6.390	6.450	6.300	6.380	6.380	4,914,088
2026-09-29	6.260	6.430	6.230	6.390	6.390	4,823,235
2026-09-28	6.260	6.300	6.190	6.250	6.250	4,305,542
2026-09-24	6.240	6.310	6.190	6.220	6.220	3,412,300
2026-09-23	6.290	6.310	6.210	6.230	6.230	3,407,801
2026-09-22	6.260	6.300	6.150	6.260	6.260	4,327,900
2026-09-21	6.070	6.240	6.070	6.220	6.220	4,011,920
2026-09-18	6.100	6.170	6.050	6.070	6.070	3,305,300
2026-09-17	6.020	6.120	5.940	6.100	6.100	3,459,970
2026-09-16	5.990	6.090	5.910	6.060	6.060	4,436,560
2026-09-15	6.210	6.210	5.990	5.990	5.990	5,086,800
2026-09-14	6.170	6.280	6.120	6.190	6.190	4,459,960
2026-09-11	6.310	6.340	6.120	6.170	6.170	4,853,200
2026-09-10	6.460	6.490	6.310	6.360	6.360	4,168,621
2026-09-09	6.470	6.530	6.420	6.490	6.490	4,262,921
2026-09-08	6.340	6.490	6.330	6.470	6.470	3,718,200
2026-09-07	6.310	6.390	6.280	6.350	6.350	4,709,700
2026-09-04	6.320	6.400	6.260	6.290	6.290	4,552,845
2026-09-03	6.430	6.490	6.250	6.300	6.300	5,487,700
2026-09-02	6.470	6.470	6.360	6.440	6.440	4,117,000
2026-09-01	6.450	6.520	6.430	6.480	6.480	5,990,102
2026-08-31	6.340	6.480	6.320	6.470	6.470	5,278,400
2026-08-28	6.300	6.410	6.280	6.390	6.390	4,550,300
2026-08-27	6.350	6.360	6.250	6.320	6.320	4,847,000
2026-08-26	6.310	6.420	6.300	6.350	6.350	6,483,700
2026-08-25	6.230	6.350	6.160	6.340	6.340	5,660,000
2026-08-24	6.310	6.320	6.200	6.270	6.270	3,262,300
2026-08-21	6.330	6.330	6.160	6.310	6.310	4,943,800
2026-08-20	6.220	6.390	6.220	6.360	6.360	4,033,000
2026-08-19	6.370	6.370	6.200	6.230	6.230	4,878,200
2026-08-18	6.320	6.410	6.250	6.360	6.360	6,975,688
2026-08-17	6.210	6.320	6.150	6.320	6.320	4,597,732
2026-08-14	6.170	6.220	6.110	6.180	6.180	4,378,100
2026-08-13	6.270	6.270	6.160	6.170	6.170	4,282,811
2026-08-12	6.220	6.280	6.180	6.260	6.260	4,521,100
2026-08-11	6.220	6.280	6.170	6.220	6.220	3,990,432
2026-08-10	6.060	6.260	6.040	6.260	6.260	6,877,712
2026-08-07	6.080	6.110	5.950	6.080	6.080	4,425,200
2026-08-06	6.000	6.080	5.960	6.070	6.070	4,035,550
2026-08-05	6.070	6.140	5.980	6.010	6.010	4,762,550
2026-08-04	6.130	6.160	6.030	6.050	6.050	6,046,000
2026-08-03	5.880	6.100	5.860	6.060	6.060	7,021,800
2026-07-31	5.790	5.920	5.780	5.870	5.870	5,145,600
2026-07-30	5.810	5.910	5.750	5.780	5.780	4,556,800
2026-07-29	5.700	5.840	5.660	5.820	5.820	5,523,700
2026-07-28	5.600	5.750	5.590	5.670	5.670	4,264,500
2026-07-27	5.580	5.650	5.540	5.640	5.640	5,244,000
2026-07-24	5.710	5.740	5.530	5.560	5.560	5,676,850
2026-07-23	5.510	5.740	5.510	5.720	5.720	6,075,850
2026-07-22	5.630	5.690	5.510	5.550	5.550	5,030,700
2026-07-21	5.770	5.780	5.520	5.630	5.630	7,526,600

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.1200 CNY
2022-06-10	0.1000 CNY
2021-06-16	0.2000 CNY
2020-05-08	0.2000 CNY
2019-05-24	0.1500 CNY

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