Ningbo United Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.680	7.740	7.620	7.710	7.710	3,866,500
2023-07-27	7.700	7.770	7.650	7.670	7.670	5,129,600
2023-07-26	7.600	7.730	7.590	7.710	7.710	5,330,562
2023-07-25	7.470	7.610	7.460	7.600	7.600	5,323,325
2023-07-24	7.480	7.490	7.400	7.450	7.450	3,202,400
2023-07-21	7.400	7.500	7.400	7.480	7.480	2,746,801
2023-07-20	7.450	7.480	7.410	7.440	7.440	2,727,600
2023-07-19	7.370	7.450	7.370	7.450	7.450	2,012,300
2023-07-18	7.400	7.450	7.360	7.400	7.400	3,359,506
2023-07-17	7.350	7.400	7.300	7.400	7.400	1,916,801
2023-07-14	7.370	7.390	7.340	7.360	7.360	1,764,531
2023-07-13	7.320	7.390	7.320	7.350	7.350	1,845,739
2023-07-12	7.340	7.410	7.310	7.340	7.340	2,921,100
2023-07-11	7.350	7.360	7.280	7.360	7.360	1,867,200
2023-07-10	7.320	7.370	7.290	7.330	7.330	2,261,260
2023-07-07	7.280	7.370	7.250	7.340	7.340	3,070,260
2023-07-06	7.300	7.300	7.220	7.280	7.280	1,732,800
2023-07-05	7.320	7.320	7.260	7.280	7.280	2,094,101
2023-07-04	7.320	7.320	7.260	7.300	7.300	1,798,000
2023-07-03	7.320	7.340	7.270	7.310	7.310	1,859,057
2023-06-30	7.190	7.320	7.160	7.280	7.280	4,215,357
2023-06-29	7.100	7.170	7.060	7.150	7.150	1,761,096
2023-06-28	7.100	7.110	7.010	7.090	7.090	1,844,152
2023-06-27	6.940	7.120	6.940	7.110	7.110	2,622,727
2023-06-26	6.980	6.990	6.930	6.940	6.940	1,876,418
2023-06-21	7.050	7.060	7.000	7.010	7.010	1,584,100
2023-06-20	7.170	7.170	7.030	7.050	7.050	2,375,926
2023-06-19	7.280	7.280	7.150	7.170	7.170	2,390,200
2023-06-16	7.290	7.330	7.240	7.250	7.250	2,922,420
2023-06-15	7.440	7.440	7.330	7.380	7.260	2,279,300
2023-06-14	7.470	7.470	7.370	7.410	7.290	2,390,221
2023-06-13	7.440	7.480	7.410	7.450	7.329	1,712,100
2023-06-12	7.430	7.460	7.360	7.440	7.319	2,067,600
2023-06-09	7.490	7.500	7.390	7.470	7.349	2,749,300
2023-06-08	7.390	7.470	7.380	7.450	7.329	2,807,500
2023-06-07	7.310	7.400	7.270	7.390	7.270	1,594,100
2023-06-06	7.420	7.470	7.320	7.340	7.221	2,206,577
2023-06-05	7.450	7.460	7.390	7.430	7.309	1,790,400
2023-06-02	7.280	7.470	7.250	7.400	7.280	3,973,103
2023-06-01	7.200	7.290	7.140	7.250	7.132	2,418,201
2023-05-31	7.290	7.320	7.200	7.220	7.103	2,417,800
2023-05-30	7.270	7.310	7.200	7.300	7.181	2,459,900
2023-05-29	7.380	7.390	7.280	7.310	7.191	2,375,200
2023-05-26	7.410	7.410	7.270	7.350	7.231	3,044,544
2023-05-25	7.340	7.460	7.290	7.410	7.290	3,801,000
2023-05-24	7.440	7.440	7.320	7.340	7.221	2,491,288
2023-05-23	7.530	7.530	7.410	7.430	7.309	2,228,400
2023-05-22	7.480	7.510	7.440	7.500	7.378	2,371,300
2023-05-19	7.470	7.490	7.390	7.480	7.358	1,943,920
2023-05-18	7.530	7.530	7.420	7.480	7.358	1,820,300
2023-05-17	7.450	7.500	7.380	7.490	7.368	2,486,806
2023-05-16	7.540	7.540	7.410	7.440	7.319	1,766,517
2023-05-15	7.520	7.520	7.370	7.500	7.378	2,226,900
2023-05-12	7.490	7.540	7.450	7.470	7.349	2,200,000
2023-05-11	7.430	7.500	7.380	7.490	7.368	2,808,900
2023-05-10	7.370	7.440	7.370	7.400	7.280	2,457,600
2023-05-09	7.520	7.520	7.390	7.410	7.290	3,856,128
2023-05-08	7.410	7.550	7.410	7.520	7.398	4,426,828
2023-05-05	7.390	7.460	7.320	7.440	7.319	2,923,001
2023-05-04	7.340	7.420	7.280	7.420	7.299	3,430,121

← NewerPage 14 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.