Ningbo United Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	6.770	7.400	6.740	7.400	7.400	38,338,645
2025-04-23	6.680	7.030	6.650	6.730	6.730	9,781,499
2025-04-22	6.520	6.660	6.500	6.650	6.650	5,636,400
2025-04-21	6.380	6.510	6.340	6.510	6.510	3,721,000
2025-04-18	6.410	6.420	6.320	6.410	6.410	3,514,200
2025-04-17	6.220	6.430	6.220	6.400	6.400	4,216,805
2025-04-16	6.400	6.430	6.210	6.300	6.300	3,633,047
2025-04-15	6.320	6.400	6.270	6.400	6.400	4,715,790
2025-04-14	6.260	6.340	6.250	6.310	6.310	5,657,365
2025-04-11	6.200	6.320	6.190	6.220	6.220	4,328,100
2025-04-10	6.230	6.330	6.110	6.220	6.220	4,475,800
2025-04-09	5.830	6.150	5.510	6.090	6.090	4,851,405
2025-04-08	6.040	6.220	5.890	5.980	5.980	5,296,500
2025-04-07	6.500	6.500	6.120	6.120	6.120	5,145,700
2025-04-03	6.710	6.830	6.690	6.800	6.800	3,511,400
2025-04-02	6.830	6.870	6.740	6.760	6.760	3,314,001
2025-04-01	6.640	6.900	6.640	6.790	6.790	4,791,281
2025-03-31	6.760	6.770	6.560	6.670	6.670	3,808,800
2025-03-28	6.900	6.940	6.750	6.770	6.770	4,063,700
2025-03-27	6.940	6.970	6.800	6.910	6.910	4,766,025
2025-03-26	6.720	6.960	6.660	6.950	6.950	6,606,272
2025-03-25	6.690	6.760	6.650	6.730	6.730	3,638,761
2025-03-24	6.860	6.930	6.620	6.720	6.720	5,825,600
2025-03-21	6.960	6.970	6.800	6.860	6.860	4,727,600
2025-03-20	6.930	7.000	6.900	6.980	6.980	2,868,333
2025-03-19	7.000	7.020	6.920	6.970	6.970	2,805,600
2025-03-18	6.990	7.030	6.960	7.020	7.020	3,529,100
2025-03-17	7.000	7.030	6.960	7.000	7.000	3,812,101
2025-03-14	6.850	7.000	6.790	6.980	6.980	6,691,699
2025-03-13	6.830	6.870	6.720	6.850	6.850	4,807,802
2025-03-12	6.900	6.980	6.830	6.860	6.860	3,798,800
2025-03-11	6.780	6.910	6.740	6.900	6.900	3,858,001
2025-03-10	6.800	6.870	6.740	6.850	6.850	2,544,401
2025-03-07	6.810	6.890	6.740	6.790	6.790	3,369,901
2025-03-06	6.760	6.840	6.680	6.800	6.800	4,161,800
2025-03-05	6.830	6.840	6.660	6.760	6.760	3,406,601
2025-03-04	6.800	6.910	6.720	6.860	6.860	3,772,102
2025-03-03	6.830	6.980	6.770	6.770	6.770	4,274,801
2025-02-28	6.900	6.980	6.830	6.840	6.840	4,202,100
2025-02-27	6.870	6.940	6.760	6.920	6.920	5,821,600
2025-02-26	6.680	6.850	6.660	6.850	6.850	6,407,800
2025-02-25	6.700	6.760	6.630	6.660	6.660	2,800,300
2025-02-24	6.750	6.830	6.710	6.760	6.760	3,756,400
2025-02-21	6.770	6.800	6.680	6.730	6.730	2,539,500
2025-02-20	6.710	6.790	6.680	6.780	6.780	2,733,600
2025-02-19	6.660	6.710	6.630	6.680	6.680	3,394,400
2025-02-18	6.830	6.850	6.620	6.660	6.660	3,489,699
2025-02-17	6.650	6.850	6.650	6.830	6.830	5,391,101
2025-02-14	6.720	6.750	6.620	6.680	6.680	2,920,098
2025-02-13	6.800	6.850	6.710	6.720	6.720	3,250,298
2025-02-12	6.740	6.790	6.700	6.760	6.760	2,659,601
2025-02-11	6.720	6.760	6.660	6.740	6.740	2,808,501
2025-02-10	6.660	6.740	6.620	6.720	6.720	2,624,100
2025-02-07	6.630	6.700	6.600	6.660	6.660	3,934,800
2025-02-06	6.600	6.630	6.550	6.620	6.620	2,509,601
2025-02-05	6.620	6.660	6.550	6.580	6.580	2,488,500
2025-01-27	6.510	6.710	6.510	6.610	6.610	3,390,700
2025-01-24	6.530	6.530	6.440	6.500	6.500	2,149,601
2025-01-23	6.540	6.570	6.430	6.510	6.510	2,593,100
2025-01-22	6.530	6.550	6.390	6.430	6.430	1,990,696

← NewerPage 7 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.