Ningbo United Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.490 | 7.490 | 7.380 | 7.480 | 7.480 | 6,563,444 |
| 2025-10-22 | 7.410 | 7.500 | 7.410 | 7.480 | 7.480 | 4,915,475 |
| 2025-10-21 | 7.290 | 7.470 | 7.230 | 7.460 | 7.460 | 6,486,561 |
| 2025-10-20 | 7.190 | 7.280 | 7.140 | 7.270 | 7.270 | 4,583,124 |
| 2025-10-17 | 7.150 | 7.260 | 7.120 | 7.140 | 7.140 | 4,343,100 |
| 2025-10-16 | 7.240 | 7.240 | 7.110 | 7.160 | 7.160 | 4,094,044 |
| 2025-10-15 | 7.180 | 7.280 | 7.170 | 7.220 | 7.220 | 4,151,445 |
| 2025-10-14 | 7.170 | 7.230 | 7.160 | 7.200 | 7.200 | 5,407,800 |
| 2025-10-13 | 7.030 | 7.190 | 6.960 | 7.150 | 7.150 | 6,366,300 |
| 2025-10-10 | 7.130 | 7.250 | 7.120 | 7.210 | 7.210 | 5,702,618 |
| 2025-10-09 | 7.150 | 7.180 | 7.080 | 7.140 | 7.140 | 3,503,100 |
| 2025-09-30 | 7.200 | 7.210 | 7.130 | 7.150 | 7.150 | 2,921,100 |
| 2025-09-29 | 7.150 | 7.220 | 6.980 | 7.200 | 7.200 | 4,987,854 |
| 2025-09-26 | 7.010 | 7.190 | 7.010 | 7.140 | 7.140 | 4,245,845 |
| 2025-09-25 | 7.180 | 7.210 | 7.040 | 7.040 | 7.040 | 3,435,200 |
| 2025-09-24 | 6.940 | 7.170 | 6.920 | 7.160 | 7.160 | 5,726,178 |
| 2025-09-23 | 7.080 | 7.150 | 6.840 | 7.000 | 7.000 | 6,810,418 |
| 2025-09-22 | 7.170 | 7.210 | 7.060 | 7.110 | 7.110 | 3,871,824 |
| 2025-09-19 | 7.240 | 7.270 | 7.130 | 7.180 | 7.180 | 5,003,000 |
| 2025-09-18 | 7.470 | 7.470 | 7.190 | 7.230 | 7.230 | 7,280,599 |
| 2025-09-17 | 7.450 | 7.490 | 7.410 | 7.440 | 7.440 | 3,685,176 |
| 2025-09-16 | 7.350 | 7.440 | 7.330 | 7.440 | 7.440 | 4,967,911 |
| 2025-09-15 | 7.420 | 7.420 | 7.320 | 7.350 | 7.350 | 3,424,800 |
| 2025-09-12 | 7.420 | 7.470 | 7.370 | 7.380 | 7.380 | 4,577,001 |
| 2025-09-11 | 7.430 | 7.430 | 7.300 | 7.420 | 7.420 | 4,797,601 |
| 2025-09-10 | 7.360 | 7.420 | 7.340 | 7.420 | 7.420 | 3,660,317 |
| 2025-09-09 | 7.390 | 7.440 | 7.320 | 7.350 | 7.350 | 5,184,860 |
| 2025-09-08 | 7.250 | 7.390 | 7.220 | 7.390 | 7.390 | 6,885,188 |
| 2025-09-05 | 7.220 | 7.250 | 7.100 | 7.250 | 7.250 | 6,025,600 |
| 2025-09-04 | 7.100 | 7.280 | 7.090 | 7.220 | 7.220 | 7,037,645 |
| 2025-09-03 | 7.230 | 7.300 | 7.090 | 7.130 | 7.130 | 5,801,200 |
| 2025-09-02 | 7.320 | 7.330 | 7.120 | 7.230 | 7.230 | 10,277,946 |
| 2025-09-01 | 7.320 | 7.400 | 7.230 | 7.320 | 7.320 | 10,313,988 |
| 2025-08-29 | 7.360 | 7.400 | 7.280 | 7.320 | 7.320 | 6,947,094 |
| 2025-08-28 | 7.550 | 7.620 | 7.160 | 7.380 | 7.380 | 11,815,654 |
| 2025-08-27 | 7.840 | 7.840 | 7.520 | 7.540 | 7.540 | 14,309,315 |
| 2025-08-26 | 7.810 | 7.880 | 7.740 | 7.840 | 7.840 | 9,960,292 |
| 2025-08-25 | 7.900 | 7.910 | 7.810 | 7.830 | 7.830 | 7,731,200 |
| 2025-08-22 | 7.920 | 7.940 | 7.790 | 7.870 | 7.870 | 7,287,800 |
| 2025-08-21 | 7.970 | 7.980 | 7.880 | 7.920 | 7.920 | 7,478,769 |
| 2025-08-20 | 8.040 | 8.050 | 7.880 | 7.940 | 7.940 | 10,095,701 |
| 2025-08-19 | 7.630 | 8.080 | 7.620 | 8.010 | 8.010 | 18,954,195 |
| 2025-08-18 | 7.730 | 7.760 | 7.640 | 7.660 | 7.660 | 8,469,133 |
| 2025-08-15 | 7.660 | 7.760 | 7.650 | 7.670 | 7.670 | 6,773,759 |
| 2025-08-14 | 7.910 | 7.930 | 7.660 | 7.670 | 7.670 | 8,995,769 |
| 2025-08-13 | 8.040 | 8.050 | 7.880 | 7.900 | 7.900 | 6,606,400 |
| 2025-08-12 | 7.910 | 7.990 | 7.900 | 7.990 | 7.990 | 9,097,400 |
| 2025-08-11 | 7.840 | 7.930 | 7.730 | 7.910 | 7.910 | 8,309,565 |
| 2025-08-08 | 7.710 | 7.780 | 7.670 | 7.780 | 7.780 | 5,340,400 |
| 2025-08-07 | 7.740 | 7.790 | 7.660 | 7.740 | 7.740 | 4,971,900 |
| 2025-08-06 | 7.720 | 7.750 | 7.650 | 7.730 | 7.730 | 5,567,043 |
| 2025-08-05 | 7.690 | 7.740 | 7.650 | 7.730 | 7.730 | 6,167,400 |
| 2025-08-04 | 7.540 | 7.640 | 7.500 | 7.640 | 7.640 | 5,577,800 |
| 2025-08-01 | 7.490 | 7.550 | 7.460 | 7.550 | 7.550 | 5,994,800 |
| 2025-07-31 | 7.560 | 7.630 | 7.420 | 7.450 | 7.450 | 5,697,700 |
| 2025-07-30 | 7.660 | 7.700 | 7.530 | 7.590 | 7.590 | 7,728,401 |
| 2025-07-29 | 7.740 | 7.770 | 7.550 | 7.660 | 7.660 | 5,583,000 |
| 2025-07-28 | 7.710 | 7.740 | 7.690 | 7.730 | 7.730 | 4,325,700 |
| 2025-07-25 | 7.700 | 7.740 | 7.650 | 7.710 | 7.710 | 4,976,300 |
| 2025-07-24 | 7.660 | 7.740 | 7.660 | 7.720 | 7.720 | 4,804,300 |
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.