Ningbo United Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.680 | 7.700 | 7.570 | 7.640 | 7.640 | 5,783,244 |
| 2026-01-15 | 7.600 | 7.700 | 7.560 | 7.650 | 7.650 | 6,217,996 |
| 2026-01-14 | 7.670 | 7.740 | 7.520 | 7.640 | 7.640 | 8,116,741 |
| 2026-01-13 | 7.660 | 7.750 | 7.590 | 7.670 | 7.670 | 8,595,600 |
| 2026-01-12 | 7.610 | 7.660 | 7.560 | 7.630 | 7.630 | 5,594,768 |
| 2026-01-09 | 7.590 | 7.610 | 7.510 | 7.580 | 7.580 | 6,446,200 |
| 2026-01-08 | 7.510 | 7.600 | 7.440 | 7.590 | 7.590 | 5,569,400 |
| 2026-01-07 | 7.630 | 7.650 | 7.490 | 7.500 | 7.500 | 5,272,156 |
| 2026-01-06 | 7.630 | 7.700 | 7.530 | 7.610 | 7.610 | 5,498,100 |
| 2026-01-05 | 7.540 | 7.660 | 7.490 | 7.580 | 7.580 | 6,025,200 |
| 2025-12-31 | 7.520 | 7.560 | 7.380 | 7.540 | 7.540 | 4,125,603 |
| 2025-12-30 | 7.560 | 7.570 | 7.430 | 7.510 | 7.510 | 3,283,700 |
| 2025-12-29 | 7.560 | 7.600 | 7.470 | 7.580 | 7.580 | 4,265,453 |
| 2025-12-26 | 7.700 | 7.700 | 7.580 | 7.600 | 7.600 | 3,985,100 |
| 2025-12-25 | 7.510 | 7.650 | 7.490 | 7.630 | 7.630 | 4,429,300 |
| 2025-12-24 | 7.510 | 7.540 | 7.450 | 7.510 | 7.510 | 4,137,500 |
| 2025-12-23 | 7.520 | 7.540 | 7.410 | 7.470 | 7.470 | 4,011,300 |
| 2025-12-22 | 7.610 | 7.660 | 7.500 | 7.510 | 7.510 | 4,672,400 |
| 2025-12-19 | 7.360 | 7.580 | 7.360 | 7.560 | 7.560 | 4,655,100 |
| 2025-12-18 | 7.200 | 7.430 | 7.150 | 7.360 | 7.360 | 6,258,203 |
| 2025-12-17 | 7.220 | 7.260 | 7.110 | 7.210 | 7.210 | 5,300,400 |
| 2025-12-16 | 7.350 | 7.390 | 7.190 | 7.250 | 7.250 | 4,183,102 |
| 2025-12-15 | 7.250 | 7.390 | 7.190 | 7.350 | 7.350 | 5,552,953 |
| 2025-12-12 | 7.380 | 7.450 | 7.210 | 7.270 | 7.270 | 6,841,930 |
| 2025-12-11 | 7.580 | 7.630 | 7.330 | 7.370 | 7.370 | 7,213,131 |
| 2025-12-10 | 7.650 | 7.740 | 7.580 | 7.590 | 7.590 | 4,758,632 |
| 2025-12-09 | 7.720 | 7.740 | 7.600 | 7.660 | 7.660 | 4,834,900 |
| 2025-12-08 | 7.770 | 7.810 | 7.690 | 7.730 | 7.730 | 4,910,816 |
| 2025-12-05 | 7.600 | 7.740 | 7.500 | 7.730 | 7.730 | 6,148,100 |
| 2025-12-04 | 7.760 | 7.810 | 7.540 | 7.550 | 7.550 | 7,285,300 |
| 2025-12-03 | 7.850 | 7.860 | 7.710 | 7.790 | 7.790 | 4,468,400 |
| 2025-12-02 | 7.810 | 7.860 | 7.700 | 7.840 | 7.840 | 4,951,953 |
| 2025-12-01 | 7.850 | 7.900 | 7.770 | 7.790 | 7.790 | 6,423,500 |
| 2025-11-28 | 7.730 | 7.830 | 7.660 | 7.830 | 7.830 | 4,828,000 |
| 2025-11-27 | 7.700 | 7.790 | 7.640 | 7.730 | 7.730 | 4,117,000 |
| 2025-11-26 | 7.740 | 7.850 | 7.670 | 7.720 | 7.720 | 8,346,401 |
| 2025-11-25 | 7.710 | 7.850 | 7.710 | 7.770 | 7.770 | 6,506,900 |
| 2025-11-24 | 7.600 | 7.740 | 7.580 | 7.700 | 7.700 | 8,061,200 |
| 2025-11-21 | 7.840 | 7.970 | 7.480 | 7.530 | 7.530 | 11,729,297 |
| 2025-11-20 | 7.950 | 8.010 | 7.800 | 7.940 | 7.940 | 8,055,410 |
| 2025-11-19 | 8.050 | 8.100 | 7.890 | 7.950 | 7.950 | 8,179,120 |
| 2025-11-18 | 8.140 | 8.180 | 7.990 | 8.070 | 8.070 | 7,371,700 |
| 2025-11-17 | 8.140 | 8.150 | 8.050 | 8.140 | 8.140 | 5,288,228 |
| 2025-11-14 | 8.050 | 8.180 | 8.050 | 8.130 | 8.130 | 6,254,128 |
| 2025-11-13 | 8.020 | 8.090 | 7.960 | 8.090 | 8.090 | 6,018,684 |
| 2025-11-12 | 7.990 | 8.040 | 7.920 | 8.010 | 8.010 | 4,372,200 |
| 2025-11-11 | 7.940 | 8.000 | 7.870 | 8.000 | 8.000 | 5,097,167 |
| 2025-11-10 | 7.930 | 7.980 | 7.910 | 7.930 | 7.930 | 5,712,709 |
| 2025-11-07 | 7.990 | 8.030 | 7.900 | 7.940 | 7.940 | 8,509,000 |
| 2025-11-06 | 7.870 | 7.990 | 7.800 | 7.970 | 7.970 | 9,560,009 |
| 2025-11-05 | 7.760 | 7.850 | 7.690 | 7.830 | 7.830 | 7,957,753 |
| 2025-11-04 | 7.750 | 7.790 | 7.680 | 7.760 | 7.760 | 7,869,100 |
| 2025-11-03 | 7.670 | 7.730 | 7.630 | 7.710 | 7.710 | 8,537,000 |
| 2025-10-31 | 7.550 | 7.670 | 7.530 | 7.620 | 7.620 | 8,389,701 |
| 2025-10-30 | 7.530 | 7.600 | 7.480 | 7.510 | 7.510 | 5,742,700 |
| 2025-10-29 | 7.650 | 7.650 | 7.420 | 7.530 | 7.530 | 6,608,930 |
| 2025-10-28 | 7.570 | 7.670 | 7.490 | 7.610 | 7.610 | 10,124,700 |
| 2025-10-27 | 7.440 | 7.510 | 7.370 | 7.460 | 7.460 | 5,952,800 |
| 2025-10-24 | 7.480 | 7.500 | 7.400 | 7.410 | 7.410 | 5,514,088 |
| 2025-10-23 | 7.490 | 7.490 | 7.380 | 7.480 | 7.480 | 6,563,444 |
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.