Ningbo United Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.660 | 5.780 | 5.620 | 5.690 | 5.690 | 6,546,865 |
| 2024-04-25 | 5.740 | 5.790 | 5.580 | 5.710 | 5.710 | 4,888,237 |
| 2024-04-24 | 5.800 | 5.890 | 5.750 | 5.890 | 5.890 | 2,557,863 |
| 2024-04-23 | 5.760 | 5.810 | 5.670 | 5.770 | 5.770 | 2,723,011 |
| 2024-04-22 | 5.650 | 5.800 | 5.550 | 5.700 | 5.700 | 3,862,129 |
| 2024-04-19 | 5.700 | 5.770 | 5.640 | 5.710 | 5.710 | 2,952,300 |
| 2024-04-18 | 5.760 | 5.810 | 5.660 | 5.700 | 5.700 | 4,095,304 |
| 2024-04-17 | 5.490 | 5.830 | 5.490 | 5.770 | 5.770 | 6,250,900 |
| 2024-04-16 | 5.920 | 5.950 | 5.360 | 5.360 | 5.360 | 7,776,711 |
| 2024-04-15 | 6.080 | 6.180 | 5.710 | 5.870 | 5.870 | 7,083,800 |
| 2024-04-12 | 6.120 | 6.260 | 6.120 | 6.180 | 6.180 | 3,815,800 |
| 2024-04-11 | 6.110 | 6.220 | 6.060 | 6.130 | 6.130 | 3,034,311 |
| 2024-04-10 | 6.260 | 6.300 | 6.090 | 6.140 | 6.140 | 2,740,500 |
| 2024-04-09 | 6.130 | 6.300 | 6.120 | 6.250 | 6.250 | 3,160,200 |
| 2024-04-08 | 6.250 | 6.280 | 6.100 | 6.160 | 6.160 | 3,992,010 |
| 2024-04-03 | 6.230 | 6.290 | 6.160 | 6.260 | 6.260 | 3,096,391 |
| 2024-04-02 | 6.110 | 6.260 | 6.110 | 6.230 | 6.230 | 5,116,199 |
| 2024-04-01 | 6.070 | 6.140 | 6.040 | 6.120 | 6.120 | 3,353,391 |
| 2024-03-29 | 5.890 | 6.020 | 5.880 | 6.020 | 6.020 | 1,843,900 |
| 2024-03-28 | 5.770 | 5.930 | 5.760 | 5.870 | 5.870 | 3,105,399 |
| 2024-03-27 | 5.930 | 5.950 | 5.770 | 5.780 | 5.780 | 2,503,500 |
| 2024-03-26 | 5.930 | 5.980 | 5.810 | 5.920 | 5.920 | 2,798,601 |
| 2024-03-25 | 6.010 | 6.040 | 5.920 | 5.930 | 5.930 | 4,333,187 |
| 2024-03-22 | 6.140 | 6.160 | 5.980 | 6.030 | 6.030 | 2,851,211 |
| 2024-03-21 | 6.090 | 6.170 | 6.050 | 6.140 | 6.140 | 2,703,030 |
| 2024-03-20 | 6.060 | 6.110 | 6.020 | 6.110 | 6.110 | 2,147,329 |
| 2024-03-19 | 6.070 | 6.110 | 6.000 | 6.050 | 6.050 | 2,232,600 |
| 2024-03-18 | 5.940 | 6.080 | 5.930 | 6.070 | 6.070 | 3,396,254 |
| 2024-03-15 | 5.840 | 5.920 | 5.830 | 5.910 | 5.910 | 2,487,092 |
| 2024-03-14 | 5.820 | 5.900 | 5.800 | 5.860 | 5.860 | 3,560,300 |
| 2024-03-13 | 5.880 | 5.890 | 5.760 | 5.820 | 5.820 | 2,487,753 |
| 2024-03-12 | 5.790 | 5.890 | 5.710 | 5.880 | 5.880 | 3,594,710 |
| 2024-03-11 | 5.620 | 5.770 | 5.610 | 5.770 | 5.770 | 2,939,810 |
| 2024-03-08 | 5.630 | 5.660 | 5.560 | 5.640 | 5.640 | 1,750,000 |
| 2024-03-07 | 5.630 | 5.700 | 5.590 | 5.630 | 5.630 | 2,466,600 |
| 2024-03-06 | 5.530 | 5.670 | 5.520 | 5.640 | 5.640 | 2,163,600 |
| 2024-03-05 | 5.700 | 5.710 | 5.540 | 5.570 | 5.570 | 2,499,618 |
| 2024-03-04 | 5.750 | 5.820 | 5.650 | 5.690 | 5.690 | 2,353,011 |
| 2024-03-01 | 5.750 | 5.780 | 5.660 | 5.760 | 5.760 | 4,113,500 |
| 2024-02-29 | 5.600 | 5.770 | 5.510 | 5.760 | 5.760 | 5,235,656 |
| 2024-02-28 | 6.070 | 6.180 | 5.630 | 5.630 | 5.630 | 7,063,400 |
| 2024-02-27 | 5.890 | 6.060 | 5.830 | 6.060 | 6.060 | 3,657,901 |
| 2024-02-26 | 5.810 | 5.930 | 5.750 | 5.890 | 5.890 | 4,460,871 |
| 2024-02-23 | 5.670 | 5.770 | 5.660 | 5.770 | 5.770 | 4,111,703 |
| 2024-02-22 | 5.550 | 5.680 | 5.540 | 5.650 | 5.650 | 3,363,601 |
| 2024-02-21 | 5.370 | 5.690 | 5.360 | 5.580 | 5.580 | 4,880,170 |
| 2024-02-20 | 5.410 | 5.430 | 5.310 | 5.420 | 5.420 | 3,426,242 |
| 2024-02-19 | 5.360 | 5.510 | 5.300 | 5.420 | 5.420 | 5,149,411 |
| 2024-02-08 | 4.840 | 5.300 | 4.780 | 5.260 | 5.260 | 8,284,828 |
| 2024-02-07 | 5.040 | 5.040 | 4.770 | 4.830 | 4.830 | 8,424,182 |
| 2024-02-06 | 4.850 | 5.230 | 4.570 | 5.050 | 5.050 | 9,584,970 |
| 2024-02-05 | 5.560 | 5.560 | 5.050 | 5.050 | 5.050 | 8,199,651 |
| 2024-02-02 | 5.920 | 6.080 | 5.420 | 5.610 | 5.610 | 7,421,778 |
| 2024-02-01 | 6.120 | 6.130 | 5.810 | 5.930 | 5.930 | 6,444,100 |
| 2024-01-31 | 6.550 | 6.610 | 6.120 | 6.140 | 6.140 | 6,427,751 |
| 2024-01-30 | 6.830 | 6.870 | 6.540 | 6.560 | 6.560 | 2,989,800 |
| 2024-01-29 | 7.130 | 7.150 | 6.830 | 6.850 | 6.850 | 4,027,100 |
| 2024-01-26 | 6.900 | 7.170 | 6.880 | 7.100 | 7.100 | 5,330,550 |
| 2024-01-25 | 6.670 | 6.920 | 6.660 | 6.900 | 6.900 | 4,904,301 |
| 2024-01-24 | 6.390 | 6.740 | 6.350 | 6.670 | 6.670 | 6,662,688 |
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.