Ningbo United Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.940	7.120	6.940	7.080	7.080	3,882,901
2023-10-27	6.860	6.980	6.820	6.940	6.940	2,769,100
2023-10-26	6.950	6.980	6.790	6.900	6.900	3,752,500
2023-10-25	6.970	7.050	6.960	7.030	7.030	2,771,200
2023-10-24	6.640	6.950	6.640	6.940	6.940	3,540,301
2023-10-23	6.800	6.830	6.630	6.640	6.640	2,964,353
2023-10-20	6.830	6.900	6.800	6.840	6.840	1,928,833
2023-10-19	6.840	6.950	6.760	6.830	6.830	2,711,100
2023-10-18	6.960	6.990	6.850	6.880	6.880	2,064,205
2023-10-17	6.970	7.050	6.930	6.990	6.990	1,887,100
2023-10-16	6.970	7.010	6.930	6.970	6.970	2,667,700
2023-10-13	7.060	7.080	6.940	6.950	6.950	3,581,400
2023-10-12	7.060	7.100	7.020	7.080	7.080	2,730,100
2023-10-11	7.050	7.100	7.030	7.080	7.080	3,003,301
2023-10-10	7.080	7.120	7.030	7.050	7.050	3,089,800
2023-10-09	7.300	7.300	7.040	7.070	7.070	6,037,700
2023-09-28	7.210	7.350	7.210	7.310	7.310	2,326,021
2023-09-27	7.180	7.250	7.170	7.220	7.220	2,363,921
2023-09-26	7.220	7.260	7.190	7.190	7.190	1,827,300
2023-09-25	7.320	7.320	7.200	7.260	7.260	2,610,400
2023-09-22	7.260	7.330	7.230	7.300	7.300	1,945,000
2023-09-21	7.250	7.320	7.220	7.240	7.240	1,881,100
2023-09-20	7.350	7.350	7.260	7.290	7.290	1,937,000
2023-09-19	7.350	7.370	7.300	7.330	7.330	1,618,400
2023-09-18	7.270	7.380	7.230	7.350	7.350	3,085,600
2023-09-15	7.250	7.350	7.230	7.300	7.300	2,019,800
2023-09-14	7.250	7.300	7.190	7.240	7.240	2,216,101
2023-09-13	7.320	7.360	7.220	7.250	7.250	2,220,901
2023-09-12	7.350	7.380	7.290	7.310	7.310	1,969,300
2023-09-11	7.250	7.410	7.190	7.330	7.330	3,552,300
2023-09-08	7.360	7.360	7.260	7.280	7.280	2,548,300
2023-09-07	7.390	7.450	7.330	7.330	7.330	2,043,900
2023-09-06	7.380	7.440	7.350	7.420	7.420	2,057,600
2023-09-05	7.510	7.510	7.360	7.380	7.380	2,486,300
2023-09-04	7.300	7.510	7.270	7.500	7.500	3,741,232
2023-09-01	7.260	7.330	7.190	7.270	7.270	3,088,600
2023-08-31	7.410	7.480	7.240	7.260	7.260	2,768,065
2023-08-30	7.490	7.540	7.410	7.440	7.440	2,624,265
2023-08-29	7.350	7.510	7.320	7.490	7.490	3,849,100
2023-08-28	7.430	7.540	7.290	7.350	7.350	6,388,100
2023-08-25	7.160	7.260	7.090	7.110	7.110	2,675,600
2023-08-24	7.240	7.290	7.150	7.160	7.160	2,430,601
2023-08-23	7.320	7.320	7.160	7.210	7.210	3,082,900
2023-08-22	7.540	7.560	7.200	7.320	7.320	6,488,100
2023-08-21	7.500	7.650	7.460	7.510	7.510	4,100,900
2023-08-18	7.590	7.670	7.480	7.490	7.490	2,798,340
2023-08-17	7.500	7.610	7.450	7.610	7.610	2,426,300
2023-08-16	7.580	7.600	7.470	7.510	7.510	2,169,778
2023-08-15	7.550	7.600	7.490	7.530	7.530	2,934,900
2023-08-14	7.520	7.620	7.460	7.610	7.610	3,270,200
2023-08-11	7.640	7.710	7.530	7.540	7.540	3,496,500
2023-08-10	7.630	7.650	7.580	7.620	7.620	1,756,600
2023-08-09	7.640	7.680	7.570	7.570	7.570	1,746,404
2023-08-08	7.690	7.710	7.580	7.660	7.660	2,532,600
2023-08-07	7.770	7.800	7.640	7.680	7.680	2,531,100
2023-08-04	7.850	7.850	7.730	7.760	7.760	3,299,213
2023-08-03	7.830	7.870	7.740	7.830	7.830	3,193,700
2023-08-02	7.860	7.890	7.790	7.840	7.840	2,905,201
2023-08-01	7.790	7.910	7.740	7.870	7.870	5,715,001
2023-07-31	7.690	7.800	7.680	7.790	7.790	4,081,300

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.