Ningbo United Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	6.600	6.650	6.470	6.530	6.530	2,601,642
2025-01-20	6.480	6.680	6.400	6.610	6.610	3,485,701
2025-01-17	6.590	6.590	6.400	6.470	6.470	1,825,101
2025-01-16	6.450	6.600	6.440	6.530	6.530	2,566,900
2025-01-15	6.470	6.510	6.390	6.450	6.450	2,064,500
2025-01-14	6.170	6.410	6.100	6.410	6.410	3,294,301
2025-01-13	6.120	6.190	5.980	6.170	6.170	2,230,200
2025-01-10	6.300	6.330	6.110	6.110	6.110	1,917,400
2025-01-09	6.270	6.330	6.220	6.290	6.290	1,740,900
2025-01-08	6.280	6.340	6.130	6.300	6.300	2,735,900
2025-01-07	6.200	6.320	6.160	6.320	6.320	2,275,700
2025-01-06	6.210	6.300	6.010	6.200	6.200	2,928,500
2025-01-03	6.530	6.560	6.190	6.210	6.210	4,562,756
2025-01-02	6.570	6.690	6.450	6.490	6.490	4,348,743
2024-12-31	6.690	6.750	6.530	6.540	6.540	2,833,500
2024-12-30	6.690	6.760	6.580	6.680	6.680	3,344,401
2024-12-27	6.680	6.850	6.600	6.760	6.760	3,309,815
2024-12-26	6.500	6.760	6.500	6.640	6.640	4,070,401
2024-12-25	6.620	6.640	6.390	6.540	6.540	5,165,416
2024-12-24	6.660	6.710	6.490	6.620	6.620	5,283,400
2024-12-23	7.010	7.010	6.580	6.610	6.610	7,305,700
2024-12-20	6.930	7.050	6.910	6.970	6.970	4,318,211
2024-12-19	6.990	7.010	6.750	6.980	6.980	10,569,430
2024-12-18	7.180	7.220	6.990	7.090	7.090	6,289,440
2024-12-17	7.600	7.650	7.080	7.110	7.110	9,669,211
2024-12-16	7.480	7.700	7.480	7.590	7.590	7,161,211
2024-12-13	7.880	7.890	7.470	7.500	7.500	10,418,260
2024-12-12	7.450	7.930	7.410	7.890	7.890	17,334,837
2024-12-11	7.470	7.580	7.390	7.450	7.450	7,527,463
2024-12-10	7.690	7.770	7.510	7.510	7.510	12,189,152
2024-12-09	7.260	7.590	7.200	7.590	7.590	15,325,940
2024-12-06	7.150	7.240	7.120	7.240	7.240	7,169,072
2024-12-05	7.040	7.150	7.030	7.140	7.140	4,346,950
2024-12-04	7.120	7.190	7.050	7.100	7.100	5,980,800
2024-12-03	7.120	7.170	7.070	7.120	7.120	4,944,200
2024-12-02	7.200	7.200	7.060	7.140	7.140	10,975,443
2024-11-29	7.200	7.370	7.080	7.170	7.170	12,232,311
2024-11-28	6.960	7.260	6.960	7.220	7.220	10,725,691
2024-11-27	6.930	7.100	6.850	6.980	6.980	7,891,400
2024-11-26	6.870	7.090	6.830	7.020	7.020	11,536,801
2024-11-25	6.730	6.870	6.730	6.850	6.850	7,394,700
2024-11-22	6.850	7.050	6.740	6.760	6.760	10,734,500
2024-11-21	6.890	6.930	6.760	6.880	6.880	5,467,700
2024-11-20	6.820	6.940	6.750	6.890	6.890	9,179,239
2024-11-19	6.640	6.950	6.570	6.860	6.860	12,366,804
2024-11-18	6.720	6.980	6.690	6.700	6.700	13,833,639
2024-11-15	6.540	6.660	6.500	6.510	6.510	3,485,201
2024-11-14	6.720	6.740	6.540	6.590	6.590	3,778,700
2024-11-13	6.660	6.750	6.580	6.700	6.700	3,533,101
2024-11-12	6.740	6.800	6.650	6.700	6.700	6,014,927
2024-11-11	6.620	6.730	6.600	6.730	6.730	4,849,927
2024-11-08	6.760	6.810	6.640	6.650	6.650	6,581,401
2024-11-07	6.530	6.770	6.470	6.750	6.750	9,357,185
2024-11-06	6.520	6.560	6.440	6.540	6.540	5,405,100
2024-11-05	6.490	6.540	6.420	6.530	6.530	5,058,400
2024-11-04	6.390	6.450	6.280	6.440	6.440	6,382,900
2024-11-01	6.510	6.580	6.340	6.380	6.380	7,514,300
2024-10-31	6.470	6.590	6.470	6.530	6.530	5,696,804
2024-10-30	6.550	6.610	6.430	6.530	6.530	6,292,600
2024-10-29	6.770	6.910	6.580	6.600	6.600	10,057,498

← NewerPage 8 of 21 · 1,217 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.