Ningbo United Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 6.330 | 6.540 | 6.210 | 6.540 | 6.337 | 13,460,700 |
| 2022-05-09 | 6.260 | 6.450 | 6.250 | 6.410 | 6.211 | 11,986,188 |
| 2022-05-06 | 6.350 | 6.410 | 6.210 | 6.250 | 6.056 | 16,520,000 |
| 2022-05-05 | 6.510 | 6.600 | 6.360 | 6.550 | 6.346 | 19,402,678 |
| 2022-04-29 | 6.370 | 6.620 | 6.370 | 6.510 | 6.308 | 23,486,813 |
| 2022-04-28 | 6.650 | 6.750 | 6.200 | 6.410 | 6.211 | 42,375,526 |
| 2022-04-27 | 6.750 | 6.750 | 6.750 | 6.750 | 6.540 | 7,552,500 |
| 2022-04-26 | 7.500 | 7.550 | 7.500 | 7.500 | 7.267 | 4,364,900 |
| 2022-04-25 | 8.630 | 8.810 | 8.330 | 8.330 | 8.071 | 23,618,000 |
| 2022-04-22 | 9.040 | 9.950 | 8.790 | 9.260 | 8.972 | 66,120,514 |
| 2022-04-21 | 8.290 | 9.060 | 8.230 | 9.060 | 8.778 | 54,303,488 |
| 2022-04-20 | 8.320 | 8.550 | 8.200 | 8.240 | 7.984 | 15,661,000 |
| 2022-04-19 | 8.370 | 8.720 | 8.350 | 8.530 | 8.265 | 18,627,669 |
| 2022-04-18 | 8.480 | 8.610 | 8.140 | 8.350 | 8.090 | 15,587,646 |
| 2022-04-15 | 8.810 | 8.820 | 8.410 | 8.500 | 8.236 | 21,813,545 |
| 2022-04-14 | 8.690 | 8.960 | 8.460 | 8.950 | 8.672 | 30,769,263 |
| 2022-04-13 | 8.530 | 9.070 | 8.420 | 8.780 | 8.507 | 44,754,324 |
| 2022-04-12 | 7.730 | 8.390 | 7.700 | 8.390 | 8.129 | 17,140,093 |
| 2022-04-11 | 7.960 | 7.960 | 7.540 | 7.630 | 7.393 | 9,890,800 |
| 2022-04-08 | 8.080 | 8.110 | 7.800 | 7.970 | 7.722 | 8,878,332 |
| 2022-04-07 | 8.340 | 8.380 | 8.020 | 8.020 | 7.771 | 11,604,790 |
| 2022-04-06 | 8.040 | 8.460 | 7.990 | 8.390 | 8.129 | 20,225,900 |
| 2022-04-01 | 8.200 | 8.200 | 7.960 | 7.960 | 7.713 | 14,155,261 |
| 2022-03-31 | 8.250 | 8.270 | 8.010 | 8.070 | 7.819 | 14,281,197 |
| 2022-03-30 | 8.320 | 8.410 | 8.110 | 8.150 | 7.897 | 19,774,000 |
| 2022-03-29 | 8.610 | 8.740 | 8.320 | 8.360 | 8.100 | 20,544,216 |
| 2022-03-28 | 8.350 | 8.850 | 8.300 | 8.660 | 8.391 | 28,909,056 |
| 2022-03-25 | 8.430 | 8.540 | 8.330 | 8.440 | 8.178 | 19,191,156 |
| 2022-03-24 | 8.350 | 8.770 | 8.290 | 8.550 | 8.284 | 28,006,167 |
| 2022-03-23 | 8.330 | 8.700 | 8.210 | 8.490 | 8.226 | 34,230,614 |
| 2022-03-22 | 8.280 | 8.610 | 8.170 | 8.300 | 8.042 | 43,107,682 |
| 2022-03-21 | 7.630 | 8.270 | 7.550 | 8.270 | 8.013 | 30,276,094 |
| 2022-03-18 | 7.230 | 7.550 | 7.120 | 7.520 | 7.286 | 22,840,400 |
| 2022-03-17 | 7.280 | 7.430 | 7.190 | 7.270 | 7.044 | 23,311,919 |
| 2022-03-16 | 7.140 | 7.320 | 6.930 | 7.260 | 7.034 | 25,678,817 |
| 2022-03-15 | 7.770 | 7.770 | 7.000 | 7.040 | 6.821 | 32,686,944 |
| 2022-03-14 | 8.200 | 8.270 | 7.760 | 7.780 | 7.538 | 29,594,630 |
| 2022-03-11 | 8.420 | 8.440 | 8.130 | 8.280 | 8.023 | 37,316,606 |
| 2022-03-10 | 8.550 | 8.960 | 8.320 | 8.700 | 8.429 | 48,851,583 |
| 2022-03-09 | 8.900 | 9.210 | 8.900 | 8.900 | 8.623 | 44,996,394 |
| 2022-03-08 | 11.680 | 11.680 | 9.560 | 9.890 | 9.582 | 84,552,092 |
| 2022-03-07 | 9.900 | 10.620 | 9.770 | 10.620 | 10.290 | 22,300,551 |
| 2022-03-04 | 8.850 | 9.650 | 8.590 | 9.650 | 9.350 | 54,846,015 |
| 2022-03-03 | 7.940 | 8.770 | 7.920 | 8.770 | 8.497 | 45,370,157 |
| 2022-03-02 | 7.730 | 8.070 | 7.700 | 7.970 | 7.722 | 10,540,102 |
| 2022-03-01 | 7.700 | 7.780 | 7.600 | 7.760 | 7.519 | 5,672,862 |
| 2022-02-28 | 7.460 | 7.790 | 7.400 | 7.670 | 7.432 | 7,202,932 |
| 2022-02-25 | 7.580 | 7.640 | 7.430 | 7.480 | 7.247 | 4,136,679 |
| 2022-02-24 | 7.700 | 7.860 | 7.410 | 7.500 | 7.267 | 9,206,750 |
| 2022-02-23 | 7.540 | 7.820 | 7.480 | 7.730 | 7.490 | 9,723,331 |
| 2022-02-22 | 7.600 | 7.660 | 7.470 | 7.510 | 7.277 | 6,894,666 |
| 2022-02-21 | 7.670 | 7.710 | 7.550 | 7.690 | 7.451 | 7,786,804 |
| 2022-02-18 | 7.550 | 7.720 | 7.520 | 7.670 | 7.432 | 6,927,400 |
| 2022-02-17 | 7.700 | 7.800 | 7.560 | 7.600 | 7.364 | 11,486,202 |
| 2022-02-16 | 7.910 | 7.910 | 7.660 | 7.830 | 7.587 | 23,194,707 |
| 2022-02-15 | 7.360 | 8.070 | 7.360 | 8.070 | 7.819 | 16,303,486 |
| 2022-02-14 | 7.330 | 7.420 | 7.290 | 7.340 | 7.112 | 1,471,300 |
| 2022-02-11 | 7.430 | 7.530 | 7.300 | 7.330 | 7.102 | 1,876,701 |
| 2022-02-10 | 7.470 | 7.520 | 7.410 | 7.500 | 7.267 | 1,709,283 |
| 2022-02-09 | 7.420 | 7.500 | 7.370 | 7.480 | 7.247 | 2,202,000 |
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.