Ningbo United Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.960 | 6.070 | 5.930 | 5.990 | 5.990 | 3,385,300 |
| 2026-10-19 | 6.090 | 6.120 | 5.890 | 5.970 | 5.970 | 5,655,100 |
| 2026-10-16 | 6.110 | 6.230 | 6.030 | 6.100 | 6.100 | 5,794,399 |
| 2026-10-15 | 6.130 | 6.150 | 6.020 | 6.080 | 6.080 | 6,230,801 |
| 2026-10-14 | 6.310 | 6.420 | 6.200 | 6.220 | 6.220 | 4,496,700 |
| 2026-10-13 | 6.270 | 6.370 | 6.130 | 6.320 | 6.320 | 5,441,200 |
| 2026-10-12 | 6.380 | 6.400 | 6.250 | 6.270 | 6.270 | 3,820,500 |
| 2026-10-09 | 6.400 | 6.450 | 6.200 | 6.380 | 6.380 | 6,032,800 |
| 2026-10-08 | 6.440 | 6.500 | 6.340 | 6.390 | 6.390 | 4,330,988 |
| 2026-09-30 | 6.390 | 6.450 | 6.300 | 6.380 | 6.380 | 4,914,088 |
| 2026-09-29 | 6.260 | 6.430 | 6.230 | 6.390 | 6.390 | 4,823,235 |
| 2026-09-28 | 6.260 | 6.300 | 6.190 | 6.250 | 6.250 | 4,305,542 |
| 2026-09-24 | 6.240 | 6.310 | 6.190 | 6.220 | 6.220 | 3,412,300 |
| 2026-09-23 | 6.290 | 6.310 | 6.210 | 6.230 | 6.230 | 3,407,801 |
| 2026-09-22 | 6.260 | 6.300 | 6.150 | 6.260 | 6.260 | 4,327,900 |
| 2026-09-21 | 6.070 | 6.240 | 6.070 | 6.220 | 6.220 | 4,011,920 |
Page 1 of 1 · 16 trading days
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.