Ningbo United Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.370 | 6.900 | 6.370 | 6.810 | 6.810 | 14,664,455 |
| 2024-10-25 | 6.330 | 6.450 | 6.300 | 6.420 | 6.420 | 7,405,249 |
| 2024-10-24 | 6.470 | 6.470 | 6.220 | 6.340 | 6.340 | 11,624,009 |
| 2024-10-23 | 6.150 | 6.770 | 6.120 | 6.520 | 6.520 | 17,871,981 |
| 2024-10-22 | 6.120 | 6.150 | 6.090 | 6.150 | 6.150 | 3,320,066 |
| 2024-10-21 | 6.150 | 6.170 | 6.070 | 6.110 | 6.110 | 4,446,804 |
| 2024-10-18 | 6.020 | 6.180 | 6.000 | 6.150 | 6.150 | 4,724,300 |
| 2024-10-17 | 6.120 | 6.150 | 6.030 | 6.030 | 6.030 | 2,413,491 |
| 2024-10-16 | 5.980 | 6.120 | 5.980 | 6.100 | 6.100 | 2,276,791 |
| 2024-10-15 | 6.080 | 6.120 | 6.010 | 6.040 | 6.040 | 3,283,821 |
| 2024-10-14 | 6.040 | 6.100 | 5.960 | 6.100 | 6.100 | 3,376,400 |
| 2024-10-11 | 6.170 | 6.210 | 5.970 | 6.000 | 6.000 | 3,921,921 |
| 2024-10-10 | 6.180 | 6.230 | 6.040 | 6.180 | 6.180 | 4,431,865 |
| 2024-10-09 | 6.420 | 6.430 | 6.060 | 6.060 | 6.060 | 9,176,132 |
| 2024-10-08 | 7.050 | 7.050 | 6.380 | 6.540 | 6.540 | 14,710,540 |
| 2024-09-30 | 6.200 | 6.470 | 6.020 | 6.420 | 6.420 | 13,705,275 |
| 2024-09-27 | 5.950 | 6.040 | 5.800 | 5.980 | 5.980 | 6,337,802 |
| 2024-09-26 | 5.570 | 5.790 | 5.540 | 5.770 | 5.770 | 5,123,500 |
| 2024-09-25 | 5.490 | 5.680 | 5.490 | 5.560 | 5.560 | 5,310,800 |
| 2024-09-24 | 5.290 | 5.450 | 5.260 | 5.440 | 5.440 | 2,969,492 |
| 2024-09-23 | 5.290 | 5.300 | 5.250 | 5.290 | 5.290 | 1,194,300 |
| 2024-09-20 | 5.250 | 5.310 | 5.220 | 5.300 | 5.300 | 2,063,100 |
| 2024-09-19 | 5.170 | 5.290 | 5.140 | 5.270 | 5.270 | 2,589,900 |
| 2024-09-18 | 5.180 | 5.350 | 5.030 | 5.130 | 5.130 | 2,201,700 |
| 2024-09-13 | 5.230 | 5.270 | 5.190 | 5.200 | 5.200 | 1,406,500 |
| 2024-09-12 | 5.240 | 5.290 | 5.210 | 5.240 | 5.240 | 1,516,100 |
| 2024-09-11 | 5.280 | 5.290 | 5.200 | 5.220 | 5.220 | 939,700 |
| 2024-09-10 | 5.240 | 5.350 | 5.190 | 5.280 | 5.280 | 1,767,200 |
| 2024-09-09 | 5.160 | 5.310 | 5.140 | 5.260 | 5.260 | 1,846,710 |
| 2024-09-06 | 5.290 | 5.340 | 5.180 | 5.220 | 5.220 | 1,628,332 |
| 2024-09-05 | 5.200 | 5.310 | 5.200 | 5.280 | 5.280 | 1,622,232 |
| 2024-09-04 | 5.280 | 5.310 | 5.220 | 5.240 | 5.240 | 1,086,500 |
| 2024-09-03 | 5.280 | 5.340 | 5.210 | 5.290 | 5.290 | 2,242,851 |
| 2024-09-02 | 5.180 | 5.300 | 5.180 | 5.260 | 5.260 | 2,085,582 |
| 2024-08-30 | 5.150 | 5.300 | 5.150 | 5.230 | 5.230 | 2,816,190 |
| 2024-08-29 | 5.150 | 5.190 | 5.090 | 5.180 | 5.180 | 2,453,651 |
| 2024-08-28 | 5.090 | 5.200 | 5.050 | 5.180 | 5.180 | 2,414,400 |
| 2024-08-27 | 5.080 | 5.160 | 5.030 | 5.060 | 5.060 | 2,616,300 |
| 2024-08-26 | 4.910 | 5.040 | 4.880 | 5.040 | 5.040 | 2,068,662 |
| 2024-08-23 | 5.000 | 5.000 | 4.860 | 4.880 | 4.880 | 2,442,002 |
| 2024-08-22 | 5.040 | 5.100 | 4.990 | 5.010 | 5.010 | 1,577,202 |
| 2024-08-21 | 5.120 | 5.160 | 5.020 | 5.040 | 5.040 | 1,585,403 |
| 2024-08-20 | 5.240 | 5.250 | 5.110 | 5.130 | 5.130 | 1,735,500 |
| 2024-08-19 | 5.230 | 5.280 | 5.220 | 5.240 | 5.240 | 763,400 |
| 2024-08-16 | 5.260 | 5.330 | 5.220 | 5.250 | 5.250 | 1,106,500 |
| 2024-08-15 | 5.260 | 5.350 | 5.250 | 5.250 | 5.250 | 1,533,400 |
| 2024-08-14 | 5.340 | 5.340 | 5.270 | 5.290 | 5.290 | 644,800 |
| 2024-08-13 | 5.280 | 5.310 | 5.220 | 5.310 | 5.310 | 1,423,901 |
| 2024-08-12 | 5.270 | 5.290 | 5.200 | 5.260 | 5.260 | 1,575,100 |
| 2024-08-09 | 5.270 | 5.320 | 5.250 | 5.280 | 5.280 | 1,375,600 |
| 2024-08-08 | 5.260 | 5.280 | 5.200 | 5.270 | 5.270 | 953,200 |
| 2024-08-07 | 5.220 | 5.250 | 5.180 | 5.240 | 5.240 | 971,500 |
| 2024-08-06 | 5.170 | 5.220 | 5.160 | 5.200 | 5.200 | 1,220,304 |
| 2024-08-05 | 5.210 | 5.270 | 5.140 | 5.150 | 5.150 | 1,718,404 |
| 2024-08-02 | 5.280 | 5.300 | 5.220 | 5.240 | 5.240 | 2,226,900 |
| 2024-08-01 | 5.270 | 5.320 | 5.260 | 5.290 | 5.290 | 1,561,500 |
| 2024-07-31 | 5.190 | 5.280 | 5.160 | 5.270 | 5.270 | 1,993,331 |
| 2024-07-30 | 5.150 | 5.180 | 5.100 | 5.170 | 5.170 | 1,330,064 |
| 2024-07-29 | 5.140 | 5.160 | 5.080 | 5.140 | 5.140 | 1,429,200 |
| 2024-07-26 | 5.040 | 5.100 | 5.030 | 5.100 | 5.100 | 1,333,800 |
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.