Ningbo United Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.970 | 5.070 | 4.930 | 5.040 | 5.040 | 1,077,901 |
| 2024-07-24 | 5.030 | 5.070 | 4.980 | 4.990 | 4.990 | 1,313,600 |
| 2024-07-23 | 5.070 | 5.150 | 5.030 | 5.030 | 5.030 | 1,394,900 |
| 2024-07-22 | 5.040 | 5.100 | 5.020 | 5.070 | 5.070 | 841,000 |
| 2024-07-19 | 5.080 | 5.090 | 5.000 | 5.080 | 5.080 | 1,137,501 |
| 2024-07-18 | 5.010 | 5.100 | 4.940 | 5.100 | 5.100 | 1,782,400 |
| 2024-07-17 | 5.080 | 5.110 | 5.030 | 5.030 | 5.030 | 1,207,701 |
| 2024-07-16 | 5.080 | 5.110 | 5.040 | 5.080 | 5.080 | 879,700 |
| 2024-07-15 | 5.180 | 5.190 | 5.070 | 5.090 | 5.090 | 1,335,300 |
| 2024-07-12 | 5.150 | 5.240 | 5.150 | 5.190 | 5.190 | 1,903,750 |
| 2024-07-11 | 5.060 | 5.150 | 5.040 | 5.150 | 5.150 | 1,579,681 |
| 2024-07-10 | 5.030 | 5.060 | 4.980 | 5.000 | 5.000 | 1,265,400 |
| 2024-07-09 | 5.030 | 5.080 | 4.910 | 5.060 | 5.060 | 1,870,120 |
| 2024-07-08 | 5.150 | 5.170 | 5.020 | 5.030 | 5.030 | 1,658,700 |
| 2024-07-05 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2024-07-04 | 5.310 | 5.320 | 5.120 | 5.130 | 5.130 | 1,810,400 |
| 2024-07-03 | 5.340 | 5.380 | 5.290 | 5.310 | 5.310 | 1,195,300 |
| 2024-07-02 | 5.290 | 5.370 | 5.270 | 5.340 | 5.340 | 1,676,164 |
| 2024-07-01 | 5.240 | 5.310 | 5.200 | 5.280 | 5.280 | 1,892,000 |
| 2024-06-28 | 5.260 | 5.310 | 5.210 | 5.270 | 5.270 | 1,305,064 |
| 2024-06-27 | 5.270 | 5.350 | 5.220 | 5.220 | 5.220 | 1,329,600 |
| 2024-06-26 | 5.180 | 5.310 | 5.110 | 5.300 | 5.300 | 1,564,101 |
| 2024-06-25 | 5.050 | 5.240 | 5.040 | 5.180 | 5.180 | 2,554,064 |
| 2024-06-24 | 5.370 | 5.370 | 5.050 | 5.060 | 5.060 | 3,435,500 |
| 2024-06-21 | 5.340 | 5.410 | 5.330 | 5.370 | 5.370 | 1,252,100 |
| 2024-06-20 | 5.440 | 5.440 | 5.330 | 5.360 | 5.360 | 1,546,100 |
| 2024-06-19 | 5.460 | 5.470 | 5.400 | 5.430 | 5.430 | 827,200 |
| 2024-06-18 | 5.360 | 5.450 | 5.330 | 5.440 | 5.440 | 907,100 |
| 2024-06-17 | 5.440 | 5.460 | 5.360 | 5.380 | 5.380 | 1,523,300 |
| 2024-06-14 | 5.420 | 5.490 | 5.410 | 5.480 | 5.480 | 1,337,400 |
| 2024-06-13 | 5.510 | 5.580 | 5.420 | 5.440 | 5.440 | 1,657,800 |
| 2024-06-12 | 5.400 | 5.550 | 5.400 | 5.520 | 5.520 | 1,999,900 |
| 2024-06-11 | 5.510 | 5.510 | 5.330 | 5.430 | 5.430 | 1,753,900 |
| 2024-06-07 | 5.260 | 5.530 | 5.230 | 5.500 | 5.500 | 3,764,425 |
| 2024-06-06 | 5.510 | 5.550 | 5.300 | 5.300 | 5.300 | 2,663,900 |
| 2024-06-05 | 5.580 | 5.590 | 5.510 | 5.520 | 5.520 | 1,971,001 |
| 2024-06-04 | 5.630 | 5.640 | 5.510 | 5.620 | 5.620 | 2,318,360 |
| 2024-06-03 | 5.810 | 5.850 | 5.570 | 5.650 | 5.650 | 3,240,160 |
| 2024-05-31 | 5.850 | 5.870 | 5.800 | 5.820 | 5.820 | 1,639,551 |
| 2024-05-30 | 5.990 | 6.010 | 5.810 | 5.830 | 5.830 | 4,192,155 |
| 2024-05-29 | 5.950 | 6.110 | 5.900 | 5.980 | 5.980 | 6,020,754 |
| 2024-05-28 | 6.060 | 6.410 | 5.970 | 6.030 | 6.030 | 8,185,154 |
| 2024-05-27 | 6.100 | 6.100 | 6.000 | 6.060 | 6.060 | 3,007,600 |
| 2024-05-24 | 5.960 | 6.060 | 5.930 | 6.020 | 6.020 | 2,838,402 |
| 2024-05-23 | 6.140 | 6.140 | 5.940 | 5.980 | 5.980 | 3,863,080 |
| 2024-05-22 | 6.120 | 6.220 | 6.120 | 6.180 | 6.180 | 2,965,901 |
| 2024-05-21 | 6.220 | 6.220 | 6.110 | 6.160 | 6.160 | 3,489,400 |
| 2024-05-20 | 6.310 | 6.450 | 6.180 | 6.230 | 6.230 | 6,697,800 |
| 2024-05-17 | 6.150 | 6.280 | 6.130 | 6.270 | 6.270 | 4,269,700 |
| 2024-05-16 | 6.030 | 6.160 | 6.030 | 6.130 | 6.130 | 4,240,100 |
| 2024-05-15 | 6.070 | 6.120 | 6.010 | 6.020 | 6.020 | 2,050,559 |
| 2024-05-14 | 5.980 | 6.080 | 5.980 | 6.070 | 6.070 | 1,884,159 |
| 2024-05-13 | 6.070 | 6.070 | 5.920 | 5.990 | 5.990 | 2,316,400 |
| 2024-05-10 | 6.120 | 6.130 | 6.010 | 6.090 | 6.090 | 2,447,101 |
| 2024-05-09 | 6.060 | 6.120 | 6.020 | 6.120 | 6.120 | 2,386,800 |
| 2024-05-08 | 6.090 | 6.090 | 6.000 | 6.020 | 6.020 | 2,935,300 |
| 2024-05-07 | 6.050 | 6.110 | 5.980 | 6.090 | 6.090 | 3,115,832 |
| 2024-05-06 | 5.900 | 6.070 | 5.900 | 6.060 | 6.060 | 4,169,256 |
| 2024-04-30 | 5.980 | 6.000 | 5.810 | 5.880 | 5.880 | 3,981,438 |
| 2024-04-29 | 5.670 | 6.020 | 5.670 | 6.000 | 6.000 | 6,281,296 |
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.