Ningbo United Group Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,212 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.