Ningbo United Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.590 | 7.590 | 7.440 | 7.500 | 7.500 | 7,917,060 |
| 2026-04-20 | 7.680 | 7.770 | 7.450 | 7.570 | 7.570 | 10,306,552 |
| 2026-04-17 | 7.380 | 7.830 | 7.380 | 7.620 | 7.620 | 17,781,200 |
| 2026-04-16 | 7.240 | 7.390 | 7.160 | 7.370 | 7.370 | 10,301,600 |
| 2026-04-15 | 7.370 | 7.400 | 7.220 | 7.220 | 7.220 | 11,364,900 |
| 2026-04-14 | 7.660 | 7.710 | 7.240 | 7.360 | 7.360 | 17,987,800 |
| 2026-04-13 | 7.620 | 7.740 | 7.610 | 7.720 | 7.720 | 5,944,911 |
| 2026-04-10 | 7.640 | 7.790 | 7.600 | 7.690 | 7.690 | 5,839,160 |
| 2026-04-09 | 7.770 | 7.780 | 7.590 | 7.620 | 7.620 | 5,199,060 |
| 2026-04-08 | 7.710 | 7.810 | 7.630 | 7.770 | 7.770 | 6,476,900 |
| 2026-04-07 | 7.350 | 7.640 | 7.320 | 7.580 | 7.580 | 6,662,067 |
| 2026-04-03 | 7.640 | 7.670 | 7.340 | 7.370 | 7.370 | 5,294,117 |
| 2026-04-02 | 7.720 | 7.810 | 7.570 | 7.630 | 7.630 | 5,808,467 |
| 2026-04-01 | 7.840 | 7.870 | 7.660 | 7.720 | 7.720 | 6,561,300 |
| 2026-03-31 | 7.790 | 7.910 | 7.690 | 7.720 | 7.720 | 6,799,601 |
| 2026-03-30 | 7.620 | 7.800 | 7.620 | 7.780 | 7.780 | 6,647,004 |
| 2026-03-27 | 7.570 | 7.710 | 7.450 | 7.670 | 7.670 | 5,796,464 |
| 2026-03-26 | 7.680 | 7.770 | 7.540 | 7.580 | 7.580 | 6,566,700 |
| 2026-03-25 | 7.430 | 7.720 | 7.420 | 7.680 | 7.680 | 9,525,900 |
| 2026-03-24 | 7.110 | 7.420 | 6.980 | 7.400 | 7.400 | 10,326,192 |
| 2026-03-23 | 7.400 | 7.400 | 6.860 | 6.920 | 6.920 | 11,126,008 |
| 2026-03-20 | 7.820 | 7.860 | 7.490 | 7.510 | 7.510 | 8,478,800 |
| 2026-03-19 | 7.990 | 8.030 | 7.670 | 7.810 | 7.810 | 6,150,100 |
| 2026-03-18 | 8.060 | 8.060 | 7.940 | 8.040 | 8.040 | 6,125,608 |
| 2026-03-17 | 8.100 | 8.220 | 7.990 | 8.020 | 8.020 | 6,432,005 |
| 2026-03-16 | 8.210 | 8.280 | 8.050 | 8.100 | 8.100 | 6,419,901 |
| 2026-03-13 | 8.180 | 8.350 | 8.170 | 8.210 | 8.210 | 7,047,200 |
| 2026-03-12 | 8.240 | 8.330 | 8.170 | 8.210 | 8.210 | 7,261,200 |
| 2026-03-11 | 8.270 | 8.320 | 8.160 | 8.240 | 8.240 | 6,408,600 |
| 2026-03-10 | 8.140 | 8.280 | 8.110 | 8.270 | 8.270 | 7,526,900 |
| 2026-03-09 | 8.110 | 8.200 | 7.980 | 8.100 | 8.100 | 7,446,400 |
| 2026-03-06 | 7.910 | 8.190 | 7.860 | 8.170 | 8.170 | 7,656,404 |
| 2026-03-05 | 7.890 | 8.020 | 7.870 | 7.920 | 7.920 | 6,526,200 |
| 2026-03-04 | 7.850 | 7.940 | 7.760 | 7.790 | 7.790 | 7,231,200 |
| 2026-03-03 | 8.030 | 8.130 | 7.900 | 7.900 | 7.900 | 6,954,830 |
| 2026-03-02 | 8.070 | 8.190 | 7.930 | 8.010 | 8.010 | 7,152,631 |
| 2026-02-27 | 8.130 | 8.200 | 8.090 | 8.180 | 8.180 | 4,475,800 |
| 2026-02-26 | 8.190 | 8.220 | 8.090 | 8.130 | 8.130 | 4,685,600 |
| 2026-02-25 | 8.210 | 8.330 | 8.160 | 8.190 | 8.190 | 7,539,262 |
| 2026-02-24 | 8.060 | 8.200 | 8.010 | 8.200 | 8.200 | 7,114,029 |
| 2026-02-13 | 8.010 | 8.110 | 7.970 | 8.020 | 8.020 | 5,180,032 |
| 2026-02-12 | 8.120 | 8.120 | 7.960 | 7.980 | 7.980 | 4,901,700 |
| 2026-02-11 | 8.170 | 8.170 | 8.080 | 8.100 | 8.100 | 5,451,700 |
| 2026-02-10 | 8.180 | 8.220 | 8.110 | 8.170 | 8.170 | 5,074,500 |
| 2026-02-09 | 8.130 | 8.210 | 8.110 | 8.170 | 8.170 | 5,871,512 |
| 2026-02-06 | 8.050 | 8.160 | 8.010 | 8.120 | 8.120 | 5,384,741 |
| 2026-02-05 | 8.100 | 8.120 | 8.040 | 8.050 | 8.050 | 5,174,360 |
| 2026-02-04 | 7.980 | 8.100 | 7.910 | 8.090 | 8.090 | 7,788,800 |
| 2026-02-03 | 7.900 | 7.970 | 7.820 | 7.950 | 7.950 | 6,812,269 |
| 2026-02-02 | 7.910 | 8.030 | 7.810 | 7.820 | 7.820 | 9,406,729 |
| 2026-01-30 | 7.860 | 7.980 | 7.800 | 7.970 | 7.970 | 7,198,300 |
| 2026-01-29 | 7.860 | 7.950 | 7.780 | 7.860 | 7.860 | 5,586,700 |
| 2026-01-28 | 7.900 | 7.980 | 7.860 | 7.900 | 7.900 | 4,887,796 |
| 2026-01-27 | 7.950 | 7.960 | 7.720 | 7.900 | 7.900 | 6,836,696 |
| 2026-01-26 | 7.980 | 8.020 | 7.870 | 7.950 | 7.950 | 7,027,996 |
| 2026-01-23 | 8.050 | 8.050 | 7.920 | 7.970 | 7.970 | 4,586,901 |
| 2026-01-22 | 7.890 | 8.020 | 7.880 | 8.000 | 8.000 | 5,937,400 |
| 2026-01-21 | 7.790 | 7.880 | 7.760 | 7.880 | 7.880 | 5,340,900 |
| 2026-01-20 | 7.820 | 7.870 | 7.780 | 7.850 | 7.850 | 6,231,200 |
| 2026-01-19 | 7.640 | 7.810 | 7.600 | 7.810 | 7.810 | 6,719,200 |
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.