Ningbo United Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.920	6.040	5.700	5.770	5.770	6,917,300
2026-07-17	6.060	6.180	5.890	5.940	5.940	5,854,100
2026-07-16	6.010	6.120	5.950	6.050	6.050	4,067,301
2026-07-15	5.930	6.080	5.850	6.020	6.020	4,796,200
2026-07-14	5.790	5.960	5.720	5.940	5.940	4,327,400
2026-07-13	5.880	5.970	5.780	5.800	5.800	4,438,500
2026-07-10	5.750	5.970	5.660	5.880	5.880	4,397,701
2026-07-09	5.770	5.820	5.650	5.740	5.740	3,026,720
2026-07-08	5.800	5.820	5.720	5.750	5.750	2,667,364
2026-07-07	5.970	6.010	5.760	5.820	5.820	4,095,600
2026-07-06	6.040	6.080	5.940	5.970	5.970	3,357,144
2026-07-03	5.920	6.050	5.890	6.030	6.030	4,447,067
2026-07-02	5.880	6.010	5.820	5.870	5.870	4,929,600
2026-07-01	5.620	5.940	5.580	5.850	5.850	7,013,200
2026-06-30	5.730	5.780	5.580	5.630	5.630	4,722,600
2026-06-29	5.730	5.780	5.520	5.740	5.740	5,565,801
2026-06-26	5.780	5.840	5.670	5.680	5.680	4,697,943
2026-06-25	5.900	5.940	5.770	5.810	5.810	4,504,333
2026-06-24	6.160	6.230	5.870	5.940	5.940	5,858,684
2026-06-23	6.050	6.270	6.010	6.170	6.170	5,598,600
2026-06-22	6.010	6.070	5.760	6.060	6.060	5,082,543
2026-06-18	5.990	6.080	5.880	6.020	6.020	5,273,900
2026-06-17	6.150	6.150	5.980	6.040	6.040	4,385,900
2026-06-16	6.190	6.200	6.040	6.150	6.150	4,622,701
2026-06-15	6.340	6.460	6.200	6.230	6.170	7,315,100
2026-06-12	6.300	6.350	6.160	6.310	6.249	5,157,000
2026-06-11	6.370	6.380	6.190	6.280	6.220	4,263,000
2026-06-10	6.320	6.450	6.280	6.380	6.319	4,042,710
2026-06-09	6.450	6.510	6.350	6.440	6.378	3,916,110
2026-06-08	6.440	6.610	6.360	6.450	6.388	5,653,540
2026-06-05	6.450	6.640	6.380	6.550	6.550	5,795,601
2026-06-04	6.570	6.650	6.410	6.440	6.440	7,013,500
2026-06-03	6.730	6.750	6.570	6.610	6.610	6,895,010
2026-06-02	6.950	7.010	6.690	6.730	6.730	6,753,600
2026-06-01	6.640	6.980	6.600	6.960	6.960	7,334,753
2026-05-29	6.780	6.910	6.650	6.680	6.680	6,498,500
2026-05-28	6.720	6.860	6.670	6.810	6.810	5,020,300
2026-05-27	6.880	6.910	6.660	6.720	6.720	6,081,500
2026-05-26	7.030	7.120	6.830	6.900	6.900	7,066,100
2026-05-25	7.200	7.290	7.050	7.130	7.130	5,482,388
2026-05-22	7.110	7.200	6.980	7.160	7.160	6,192,400
2026-05-21	7.350	7.430	7.060	7.100	7.100	7,139,000
2026-05-20	7.460	7.470	7.260	7.290	7.290	5,991,096
2026-05-19	7.490	7.550	7.370	7.470	7.470	4,553,637
2026-05-18	7.480	7.490	7.310	7.480	7.480	6,202,700
2026-05-15	7.650	7.680	7.370	7.450	7.450	8,230,200
2026-05-14	7.790	7.820	7.650	7.650	7.650	6,762,356
2026-05-13	7.760	7.920	7.700	7.790	7.790	10,228,660
2026-05-12	7.850	7.960	7.710	7.760	7.760	6,834,889
2026-05-11	7.890	7.930	7.750	7.920	7.920	8,017,300
2026-05-08	7.720	7.910	7.670	7.870	7.870	9,605,828
2026-05-07	7.850	7.890	7.660	7.670	7.670	8,482,128
2026-05-06	7.810	7.890	7.690	7.860	7.860	11,608,681
2026-04-30	7.720	7.830	7.690	7.770	7.770	7,735,600
2026-04-29	7.510	7.760	7.450	7.730	7.730	7,935,180
2026-04-28	7.410	7.570	7.400	7.500	7.500	8,705,110
2026-04-27	7.430	7.530	7.310	7.490	7.490	7,579,201
2026-04-24	7.350	7.470	7.280	7.420	7.420	6,614,160
2026-04-23	7.410	7.450	7.270	7.350	7.350	7,049,600
2026-04-22	7.520	7.520	7.390	7.430	7.430	6,085,560

← NewerPage 2 of 5 · 243 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.