Ningbo United Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 7.650 | 7.950 | 7.650 | 7.950 | 7.821 | 8,166,500 |
| 2023-02-02 | 7.850 | 7.970 | 7.820 | 7.940 | 7.811 | 6,864,713 |
| 2023-02-01 | 7.850 | 7.890 | 7.780 | 7.890 | 7.762 | 5,903,503 |
| 2023-01-31 | 7.740 | 7.830 | 7.680 | 7.830 | 7.703 | 6,405,000 |
| 2023-01-30 | 7.760 | 7.790 | 7.700 | 7.740 | 7.614 | 6,401,100 |
| 2023-01-20 | 7.620 | 7.690 | 7.580 | 7.690 | 7.565 | 4,620,200 |
| 2023-01-19 | 7.530 | 7.620 | 7.470 | 7.600 | 7.476 | 5,115,800 |
| 2023-01-18 | 7.400 | 7.540 | 7.400 | 7.530 | 7.408 | 4,000,700 |
| 2023-01-17 | 7.530 | 7.550 | 7.390 | 7.420 | 7.299 | 4,433,800 |
| 2023-01-16 | 7.440 | 7.540 | 7.410 | 7.530 | 7.408 | 4,620,000 |
| 2023-01-13 | 7.410 | 7.450 | 7.380 | 7.430 | 7.309 | 3,067,900 |
| 2023-01-12 | 7.430 | 7.480 | 7.360 | 7.400 | 7.280 | 4,598,979 |
| 2023-01-11 | 7.500 | 7.560 | 7.450 | 7.460 | 7.339 | 4,171,800 |
| 2023-01-10 | 7.620 | 7.620 | 7.480 | 7.500 | 7.378 | 5,219,500 |
| 2023-01-09 | 7.560 | 7.640 | 7.540 | 7.620 | 7.496 | 4,568,500 |
| 2023-01-06 | 7.720 | 7.740 | 7.550 | 7.580 | 7.457 | 7,689,400 |
| 2023-01-05 | 7.880 | 7.890 | 7.650 | 7.710 | 7.585 | 11,810,821 |
| 2023-01-04 | 7.690 | 7.910 | 7.640 | 7.850 | 7.722 | 12,337,063 |
| 2023-01-03 | 7.530 | 7.710 | 7.490 | 7.680 | 7.555 | 7,646,201 |
| 2022-12-30 | 7.500 | 7.570 | 7.480 | 7.540 | 7.417 | 5,580,912 |
| 2022-12-29 | 7.700 | 7.700 | 7.460 | 7.470 | 7.349 | 7,105,700 |
| 2022-12-28 | 7.660 | 7.710 | 7.450 | 7.680 | 7.555 | 9,589,715 |
| 2022-12-27 | 7.580 | 7.770 | 7.510 | 7.700 | 7.575 | 11,730,501 |
| 2022-12-26 | 7.490 | 7.600 | 7.450 | 7.570 | 7.447 | 4,657,500 |
| 2022-12-23 | 7.450 | 7.560 | 7.410 | 7.480 | 7.358 | 4,249,911 |
| 2022-12-22 | 7.690 | 7.700 | 7.430 | 7.480 | 7.358 | 5,432,700 |
| 2022-12-21 | 7.570 | 7.660 | 7.530 | 7.600 | 7.476 | 4,340,300 |
| 2022-12-20 | 7.590 | 7.660 | 7.450 | 7.560 | 7.437 | 4,334,000 |
| 2022-12-19 | 7.740 | 7.830 | 7.520 | 7.630 | 7.506 | 7,638,911 |
| 2022-12-16 | 7.770 | 7.870 | 7.680 | 7.730 | 7.604 | 6,987,783 |
| 2022-12-15 | 7.780 | 7.860 | 7.730 | 7.820 | 7.693 | 6,947,400 |
| 2022-12-14 | 7.860 | 7.940 | 7.680 | 7.730 | 7.604 | 11,710,000 |
| 2022-12-13 | 7.910 | 8.010 | 7.850 | 7.950 | 7.821 | 8,085,300 |
| 2022-12-12 | 8.050 | 8.100 | 7.850 | 7.910 | 7.781 | 13,529,717 |
| 2022-12-09 | 8.200 | 8.320 | 8.020 | 8.150 | 8.018 | 16,858,375 |
| 2022-12-08 | 8.000 | 8.300 | 7.920 | 8.250 | 8.116 | 26,968,553 |
| 2022-12-07 | 7.930 | 8.030 | 7.890 | 7.960 | 7.831 | 15,174,096 |
| 2022-12-06 | 8.130 | 8.220 | 7.920 | 8.030 | 7.899 | 27,109,278 |
| 2022-12-05 | 8.160 | 8.500 | 8.160 | 8.290 | 8.155 | 40,603,157 |
| 2022-12-02 | 8.720 | 8.830 | 8.160 | 8.160 | 8.027 | 43,582,964 |
| 2022-12-01 | 9.400 | 9.750 | 8.470 | 9.070 | 8.923 | 68,801,814 |
| 2022-11-30 | 8.400 | 8.860 | 8.230 | 8.860 | 8.716 | 18,932,407 |
| 2022-11-29 | 7.510 | 8.050 | 7.370 | 8.050 | 7.919 | 28,284,999 |
| 2022-11-28 | 7.310 | 7.340 | 7.150 | 7.320 | 7.201 | 6,495,181 |
| 2022-11-25 | 7.220 | 7.440 | 7.190 | 7.320 | 7.201 | 6,714,493 |
| 2022-11-24 | 7.190 | 7.260 | 7.160 | 7.180 | 7.063 | 2,849,800 |
| 2022-11-23 | 7.200 | 7.220 | 7.110 | 7.140 | 7.024 | 3,953,400 |
| 2022-11-22 | 7.240 | 7.320 | 7.200 | 7.220 | 7.103 | 3,167,900 |
| 2022-11-21 | 7.230 | 7.280 | 7.110 | 7.260 | 7.142 | 3,621,301 |
| 2022-11-18 | 7.230 | 7.340 | 7.230 | 7.230 | 7.112 | 3,335,525 |
| 2022-11-17 | 7.250 | 7.330 | 7.220 | 7.290 | 7.172 | 3,404,500 |
| 2022-11-16 | 7.320 | 7.330 | 7.250 | 7.270 | 7.152 | 3,833,221 |
| 2022-11-15 | 7.230 | 7.320 | 7.150 | 7.290 | 7.172 | 4,931,365 |
| 2022-11-14 | 7.190 | 7.370 | 7.160 | 7.270 | 7.152 | 7,767,053 |
| 2022-11-11 | 7.120 | 7.230 | 7.080 | 7.130 | 7.014 | 5,836,601 |
| 2022-11-10 | 6.930 | 7.060 | 6.920 | 7.040 | 6.926 | 4,007,901 |
| 2022-11-09 | 7.040 | 7.060 | 6.930 | 6.990 | 6.876 | 2,873,833 |
| 2022-11-08 | 6.970 | 7.030 | 6.930 | 7.030 | 6.916 | 3,092,784 |
| 2022-11-07 | 6.950 | 7.000 | 6.900 | 6.980 | 6.867 | 5,217,293 |
| 2022-11-04 | 6.840 | 6.940 | 6.830 | 6.930 | 6.817 | 4,403,800 |
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.