Ningbo United Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.160	7.350	7.140	7.320	7.201	2,857,256
2023-04-27	7.140	7.200	7.090	7.150	7.034	1,794,444
2023-04-26	6.980	7.180	6.940	7.140	7.024	2,751,301
2023-04-25	7.150	7.160	6.900	6.990	6.876	3,638,500
2023-04-24	7.090	7.140	6.960	7.120	7.004	2,828,400
2023-04-21	7.280	7.310	7.110	7.120	7.004	2,917,800
2023-04-20	7.270	7.310	7.220	7.270	7.152	2,393,836
2023-04-19	7.270	7.300	7.220	7.270	7.152	2,880,200
2023-04-18	7.380	7.380	7.270	7.310	7.191	2,331,200
2023-04-17	7.300	7.370	7.260	7.370	7.250	2,436,900
2023-04-14	7.350	7.380	7.290	7.330	7.211	2,571,200
2023-04-13	7.250	7.350	7.220	7.330	7.211	3,736,600
2023-04-12	7.240	7.310	7.210	7.250	7.132	4,096,401
2023-04-11	7.340	7.400	7.180	7.280	7.162	4,284,500
2023-04-10	7.470	7.480	7.350	7.360	7.240	4,186,980
2023-04-07	7.390	7.470	7.390	7.470	7.349	2,465,215
2023-04-06	7.400	7.440	7.360	7.410	7.290	2,624,000
2023-04-04	7.500	7.510	7.380	7.400	7.280	3,821,400
2023-04-03	7.460	7.530	7.440	7.490	7.368	4,111,515
2023-03-31	7.410	7.500	7.380	7.460	7.339	4,240,000
2023-03-30	7.560	7.590	7.350	7.390	7.270	7,654,100
2023-03-29	7.750	7.860	7.500	7.560	7.437	11,530,916
2023-03-28	7.990	7.990	7.730	7.820	7.693	18,006,823
2023-03-27	7.600	7.650	7.460	7.550	7.427	3,714,901
2023-03-24	7.600	7.650	7.580	7.620	7.496	3,225,200
2023-03-23	7.640	7.650	7.570	7.600	7.476	2,013,200
2023-03-22	7.600	7.670	7.580	7.650	7.526	2,939,001
2023-03-21	7.430	7.580	7.430	7.580	7.457	2,731,000
2023-03-20	7.540	7.540	7.420	7.430	7.309	2,976,401
2023-03-17	7.440	7.520	7.420	7.490	7.368	3,681,301
2023-03-16	7.550	7.550	7.380	7.400	7.280	3,890,500
2023-03-15	7.480	7.570	7.480	7.560	7.437	2,644,215
2023-03-14	7.650	7.660	7.440	7.470	7.349	4,397,300
2023-03-13	7.650	7.730	7.600	7.670	7.545	4,328,744
2023-03-10	7.810	7.820	7.670	7.670	7.545	3,773,700
2023-03-09	7.890	7.900	7.760	7.830	7.703	2,859,866
2023-03-08	7.800	7.860	7.780	7.860	7.732	2,766,100
2023-03-07	7.950	7.960	7.810	7.810	7.683	4,287,504
2023-03-06	8.020	8.020	7.910	7.940	7.811	4,625,400
2023-03-03	8.120	8.120	7.970	8.020	7.890	3,876,700
2023-03-02	8.100	8.120	8.050	8.080	7.949	3,363,801
2023-03-01	8.080	8.140	8.020	8.090	7.959	6,077,100
2023-02-28	7.960	8.040	7.910	8.040	7.909	3,928,900
2023-02-27	7.980	8.020	7.890	7.930	7.801	4,659,401
2023-02-24	8.060	8.060	7.940	8.030	7.899	2,768,633
2023-02-23	8.100	8.120	8.000	8.050	7.919	4,636,933
2023-02-22	8.070	8.100	8.020	8.080	7.949	3,337,934
2023-02-21	8.000	8.120	7.980	8.110	7.978	7,515,933
2023-02-20	7.840	8.010	7.820	7.990	7.860	4,958,733
2023-02-17	7.840	7.930	7.820	7.860	7.732	5,092,599
2023-02-16	7.970	8.070	7.760	7.840	7.713	6,648,000
2023-02-15	8.040	8.050	7.950	7.970	7.840	6,084,481
2023-02-14	8.060	8.080	8.020	8.040	7.909	3,731,976
2023-02-13	8.080	8.130	8.020	8.060	7.929	4,081,700
2023-02-10	8.030	8.150	8.030	8.090	7.959	5,055,900
2023-02-09	8.010	8.070	7.980	8.060	7.929	5,447,700
2023-02-08	8.180	8.190	8.010	8.040	7.909	7,112,700
2023-02-07	7.920	8.140	7.920	8.140	8.008	12,529,924
2023-02-06	7.940	7.940	7.850	7.910	7.781	3,984,100
2023-02-03	7.650	7.950	7.650	7.950	7.821	8,166,500

← NewerPage 15 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.