Ningbo United Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 6.500 | 6.570 | 6.200 | 6.380 | 6.380 | 6,897,365 |
| 2024-01-22 | 6.920 | 6.930 | 6.480 | 6.530 | 6.530 | 5,880,228 |
| 2024-01-19 | 7.000 | 7.110 | 6.880 | 6.920 | 6.920 | 5,092,650 |
| 2024-01-18 | 7.220 | 7.240 | 6.880 | 6.990 | 6.990 | 7,098,321 |
| 2024-01-17 | 7.310 | 7.420 | 7.250 | 7.280 | 7.280 | 5,711,619 |
| 2024-01-16 | 7.320 | 7.400 | 7.220 | 7.300 | 7.300 | 3,653,457 |
| 2024-01-15 | 7.300 | 7.400 | 7.290 | 7.370 | 7.370 | 2,517,117 |
| 2024-01-12 | 7.410 | 7.480 | 7.330 | 7.340 | 7.340 | 2,359,300 |
| 2024-01-11 | 7.360 | 7.410 | 7.300 | 7.400 | 7.400 | 2,565,800 |
| 2024-01-10 | 7.460 | 7.460 | 7.310 | 7.350 | 7.350 | 2,426,700 |
| 2024-01-09 | 7.290 | 7.440 | 7.290 | 7.410 | 7.410 | 2,998,764 |
| 2024-01-08 | 7.380 | 7.450 | 7.250 | 7.290 | 7.290 | 3,303,300 |
| 2024-01-05 | 7.510 | 7.580 | 7.370 | 7.420 | 7.420 | 2,873,400 |
| 2024-01-04 | 7.440 | 7.520 | 7.420 | 7.510 | 7.510 | 2,877,100 |
| 2024-01-03 | 7.440 | 7.500 | 7.400 | 7.460 | 7.460 | 3,156,600 |
| 2024-01-02 | 7.190 | 7.490 | 7.180 | 7.440 | 7.440 | 6,015,000 |
| 2023-12-29 | 7.200 | 7.250 | 7.160 | 7.220 | 7.220 | 2,610,201 |
| 2023-12-28 | 7.120 | 7.240 | 7.030 | 7.190 | 7.190 | 2,671,984 |
| 2023-12-27 | 7.120 | 7.160 | 6.990 | 7.120 | 7.120 | 2,877,528 |
| 2023-12-26 | 7.170 | 7.210 | 7.070 | 7.110 | 7.110 | 3,269,504 |
| 2023-12-25 | 7.270 | 7.290 | 7.090 | 7.180 | 7.180 | 4,344,440 |
| 2023-12-22 | 7.430 | 7.480 | 7.250 | 7.290 | 7.290 | 4,089,200 |
| 2023-12-21 | 7.370 | 7.440 | 7.220 | 7.430 | 7.430 | 3,360,702 |
| 2023-12-20 | 7.390 | 7.460 | 7.330 | 7.360 | 7.360 | 3,403,400 |
| 2023-12-19 | 7.470 | 7.470 | 7.310 | 7.380 | 7.380 | 2,850,600 |
| 2023-12-18 | 7.530 | 7.540 | 7.400 | 7.420 | 7.420 | 3,663,556 |
| 2023-12-15 | 7.540 | 7.560 | 7.470 | 7.530 | 7.530 | 3,128,800 |
| 2023-12-14 | 7.430 | 7.540 | 7.430 | 7.490 | 7.490 | 3,331,202 |
| 2023-12-13 | 7.470 | 7.500 | 7.410 | 7.410 | 7.410 | 2,913,800 |
| 2023-12-12 | 7.310 | 7.480 | 7.290 | 7.480 | 7.480 | 3,423,800 |
| 2023-12-11 | 7.160 | 7.320 | 7.080 | 7.280 | 7.280 | 4,602,500 |
| 2023-12-08 | 7.470 | 7.480 | 7.200 | 7.210 | 7.210 | 5,192,100 |
| 2023-12-07 | 7.450 | 7.500 | 7.380 | 7.470 | 7.470 | 4,481,104 |
| 2023-12-06 | 7.300 | 7.470 | 7.300 | 7.440 | 7.440 | 3,915,400 |
| 2023-12-05 | 7.430 | 7.450 | 7.330 | 7.340 | 7.340 | 3,211,900 |
| 2023-12-04 | 7.400 | 7.430 | 7.330 | 7.390 | 7.390 | 3,152,600 |
| 2023-12-01 | 7.310 | 7.410 | 7.250 | 7.390 | 7.390 | 4,690,200 |
| 2023-11-30 | 7.290 | 7.340 | 7.230 | 7.310 | 7.310 | 2,164,875 |
| 2023-11-29 | 7.340 | 7.370 | 7.260 | 7.290 | 7.290 | 2,421,300 |
| 2023-11-28 | 7.230 | 7.360 | 7.230 | 7.350 | 7.350 | 3,024,196 |
| 2023-11-27 | 7.320 | 7.370 | 7.200 | 7.220 | 7.220 | 5,298,201 |
| 2023-11-24 | 7.370 | 7.380 | 7.290 | 7.320 | 7.320 | 2,419,700 |
| 2023-11-23 | 7.360 | 7.380 | 7.280 | 7.370 | 7.370 | 2,742,637 |
| 2023-11-22 | 7.280 | 7.360 | 7.260 | 7.330 | 7.330 | 3,472,200 |
| 2023-11-21 | 7.280 | 7.340 | 7.250 | 7.280 | 7.280 | 3,409,500 |
| 2023-11-20 | 7.250 | 7.290 | 7.220 | 7.260 | 7.260 | 3,130,237 |
| 2023-11-17 | 7.190 | 7.260 | 7.180 | 7.230 | 7.230 | 2,782,032 |
| 2023-11-16 | 7.250 | 7.270 | 7.200 | 7.200 | 7.200 | 3,972,794 |
| 2023-11-15 | 7.310 | 7.350 | 7.200 | 7.230 | 7.230 | 8,486,793 |
| 2023-11-14 | 7.330 | 7.430 | 7.140 | 7.390 | 7.390 | 11,540,900 |
| 2023-11-13 | 7.200 | 7.450 | 7.170 | 7.360 | 7.360 | 8,408,602 |
| 2023-11-10 | 7.110 | 7.150 | 7.060 | 7.130 | 7.130 | 1,882,700 |
| 2023-11-09 | 7.190 | 7.200 | 7.100 | 7.150 | 7.150 | 1,496,801 |
| 2023-11-08 | 7.190 | 7.210 | 7.140 | 7.160 | 7.160 | 1,555,302 |
| 2023-11-07 | 7.120 | 7.200 | 7.070 | 7.190 | 7.190 | 2,822,603 |
| 2023-11-06 | 7.130 | 7.160 | 7.070 | 7.120 | 7.120 | 3,586,400 |
| 2023-11-03 | 7.110 | 7.220 | 7.090 | 7.090 | 7.090 | 2,091,000 |
| 2023-11-02 | 7.140 | 7.170 | 7.090 | 7.110 | 7.110 | 2,847,601 |
| 2023-11-01 | 7.110 | 7.160 | 7.040 | 7.150 | 7.150 | 2,567,900 |
| 2023-10-31 | 7.050 | 7.120 | 7.020 | 7.090 | 7.090 | 2,204,300 |
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.