Ningbo United Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.810 | 7.840 | 7.670 | 7.740 | 7.740 | 6,503,900 |
| 2025-07-21 | 7.620 | 7.820 | 7.620 | 7.820 | 7.820 | 11,166,910 |
| 2025-07-18 | 7.690 | 7.720 | 7.570 | 7.620 | 7.620 | 6,734,900 |
| 2025-07-17 | 7.770 | 7.810 | 7.650 | 7.670 | 7.670 | 6,935,300 |
| 2025-07-16 | 7.670 | 7.820 | 7.630 | 7.800 | 7.800 | 7,796,300 |
| 2025-07-15 | 7.860 | 7.860 | 7.540 | 7.640 | 7.640 | 10,937,700 |
| 2025-07-14 | 7.770 | 7.870 | 7.720 | 7.850 | 7.850 | 10,683,264 |
| 2025-07-11 | 7.650 | 7.870 | 7.610 | 7.790 | 7.790 | 18,326,571 |
| 2025-07-10 | 7.520 | 7.630 | 7.500 | 7.620 | 7.620 | 9,884,901 |
| 2025-07-09 | 7.500 | 7.560 | 7.490 | 7.510 | 7.510 | 9,168,001 |
| 2025-07-08 | 7.560 | 7.570 | 7.470 | 7.510 | 7.510 | 11,570,406 |
| 2025-07-07 | 7.390 | 7.590 | 7.350 | 7.590 | 7.590 | 20,710,963 |
| 2025-07-04 | 7.280 | 7.440 | 7.240 | 7.370 | 7.370 | 11,549,600 |
| 2025-07-03 | 7.250 | 7.310 | 7.240 | 7.300 | 7.300 | 5,859,400 |
| 2025-07-02 | 7.280 | 7.320 | 7.230 | 7.270 | 7.270 | 5,495,500 |
| 2025-07-01 | 7.310 | 7.330 | 7.240 | 7.280 | 7.280 | 8,689,400 |
| 2025-06-30 | 7.290 | 7.450 | 7.240 | 7.260 | 7.260 | 9,247,300 |
| 2025-06-27 | 7.200 | 7.270 | 7.140 | 7.250 | 7.250 | 8,054,620 |
| 2025-06-26 | 7.210 | 7.250 | 7.140 | 7.160 | 7.160 | 9,061,820 |
| 2025-06-25 | 7.260 | 7.290 | 7.160 | 7.210 | 7.210 | 10,732,600 |
| 2025-06-24 | 7.070 | 7.250 | 7.030 | 7.250 | 7.250 | 10,663,401 |
| 2025-06-23 | 6.830 | 7.490 | 6.790 | 7.140 | 7.140 | 11,147,000 |
| 2025-06-20 | 6.830 | 6.940 | 6.830 | 6.840 | 6.840 | 3,427,800 |
| 2025-06-19 | 6.990 | 7.030 | 6.870 | 6.880 | 6.880 | 5,416,300 |
| 2025-06-18 | 7.130 | 7.150 | 6.960 | 7.030 | 7.030 | 6,235,232 |
| 2025-06-17 | 7.250 | 7.260 | 7.130 | 7.150 | 7.150 | 4,997,200 |
| 2025-06-16 | 7.250 | 7.370 | 7.250 | 7.330 | 7.330 | 7,123,414 |
| 2025-06-13 | 7.300 | 7.390 | 7.280 | 7.300 | 7.300 | 9,658,500 |
| 2025-06-12 | 7.370 | 7.380 | 7.260 | 7.330 | 7.330 | 6,773,200 |
| 2025-06-11 | 7.290 | 7.400 | 7.250 | 7.370 | 7.370 | 11,446,896 |
| 2025-06-10 | 7.310 | 7.360 | 7.160 | 7.290 | 7.290 | 11,008,700 |
| 2025-06-09 | 7.290 | 7.320 | 7.240 | 7.310 | 7.310 | 7,965,302 |
| 2025-06-06 | 7.260 | 7.320 | 7.230 | 7.290 | 7.290 | 6,201,900 |
| 2025-06-05 | 7.250 | 7.320 | 7.160 | 7.300 | 7.300 | 10,649,500 |
| 2025-06-04 | 7.210 | 7.280 | 7.170 | 7.250 | 7.250 | 6,710,300 |
| 2025-06-03 | 7.090 | 7.220 | 7.090 | 7.160 | 7.160 | 7,142,800 |
| 2025-05-30 | 7.270 | 7.300 | 7.120 | 7.160 | 7.160 | 7,117,601 |
| 2025-05-29 | 7.130 | 7.330 | 7.090 | 7.260 | 7.260 | 10,714,106 |
| 2025-05-28 | 7.150 | 7.210 | 7.120 | 7.140 | 7.140 | 6,896,300 |
| 2025-05-27 | 7.100 | 7.170 | 7.060 | 7.160 | 7.160 | 7,197,196 |
| 2025-05-26 | 7.070 | 7.140 | 7.000 | 7.120 | 7.120 | 7,136,000 |
| 2025-05-23 | 7.210 | 7.230 | 7.040 | 7.050 | 7.050 | 14,775,600 |
| 2025-05-22 | 7.350 | 7.400 | 7.240 | 7.290 | 7.290 | 14,956,200 |
| 2025-05-21 | 7.410 | 7.650 | 7.400 | 7.410 | 7.410 | 17,338,601 |
| 2025-05-20 | 7.490 | 7.540 | 7.340 | 7.500 | 7.500 | 23,709,842 |
| 2025-05-19 | 7.150 | 7.770 | 7.150 | 7.520 | 7.520 | 35,007,510 |
| 2025-05-16 | 7.120 | 7.240 | 7.050 | 7.200 | 7.200 | 16,951,300 |
| 2025-05-15 | 7.230 | 7.380 | 7.130 | 7.180 | 7.180 | 29,311,856 |
| 2025-05-14 | 7.000 | 7.560 | 6.900 | 7.270 | 7.270 | 26,189,358 |
| 2025-05-13 | 7.030 | 7.100 | 6.930 | 7.000 | 7.000 | 14,074,706 |
| 2025-05-12 | 7.020 | 7.060 | 6.900 | 6.970 | 6.970 | 13,576,602 |
| 2025-05-09 | 6.990 | 7.070 | 6.920 | 6.980 | 6.980 | 14,770,094 |
| 2025-05-08 | 6.850 | 7.030 | 6.840 | 6.980 | 6.980 | 17,459,965 |
| 2025-05-07 | 6.970 | 7.010 | 6.830 | 6.890 | 6.890 | 24,414,119 |
| 2025-05-06 | 6.700 | 6.940 | 6.590 | 6.910 | 6.910 | 30,891,580 |
| 2025-04-30 | 6.700 | 6.920 | 6.640 | 6.660 | 6.660 | 51,055,283 |
| 2025-04-29 | 7.200 | 7.300 | 7.200 | 7.200 | 7.200 | 14,781,400 |
| 2025-04-28 | 8.950 | 8.950 | 7.550 | 8.000 | 8.000 | 87,375,939 |
| 2025-04-25 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 9,422,987 |
| 2025-04-24 | 6.770 | 7.400 | 6.740 | 7.400 | 7.400 | 38,338,645 |
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.