Ningbo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.030	4.030	3.900	4.030	4.030	42,744,036
2026-07-20	3.980	4.090	3.960	4.040	4.040	41,715,147
2026-07-17	4.040	4.110	3.900	3.960	3.960	37,530,512
2026-07-16	4.000	4.100	3.980	4.060	4.060	31,947,886
2026-07-15	3.940	4.070	3.940	4.030	4.030	32,032,500
2026-07-14	3.900	3.970	3.840	3.970	3.970	29,737,352
2026-07-13	4.040	4.100	3.880	3.900	3.900	40,741,194
2026-07-10	3.950	4.140	3.910	4.060	4.060	48,814,403
2026-07-09	4.030	4.050	3.890	3.990	3.940	35,907,546
2026-07-08	3.940	4.060	3.900	4.040	3.989	36,854,433
2026-07-07	4.070	4.070	3.920	3.950	3.901	32,162,454
2026-07-06	4.130	4.140	4.060	4.080	4.029	27,814,017
2026-07-03	4.050	4.200	4.050	4.130	4.078	36,617,293
2026-07-02	4.100	4.210	4.040	4.050	4.050	37,441,814
2026-07-01	4.020	4.180	3.980	4.120	4.120	42,821,583
2026-06-30	4.010	4.040	3.940	4.010	4.010	30,957,829
2026-06-29	4.030	4.060	3.930	4.020	4.020	32,964,346
2026-06-26	4.170	4.200	4.040	4.060	4.060	37,268,103
2026-06-25	4.290	4.320	4.180	4.220	4.220	32,418,740
2026-06-24	4.390	4.400	4.220	4.310	4.310	34,289,830
2026-06-23	4.460	4.540	4.370	4.390	4.390	38,084,102
2026-06-22	4.410	4.490	4.310	4.490	4.490	37,368,698
2026-06-18	4.460	4.480	4.380	4.410	4.410	27,221,801
2026-06-17	4.520	4.560	4.450	4.490	4.490	32,398,719
2026-06-16	4.520	4.560	4.450	4.560	4.560	31,505,251
2026-06-15	4.480	4.570	4.470	4.540	4.540	29,397,433
2026-06-12	4.440	4.520	4.380	4.450	4.450	33,814,240
2026-06-11	4.460	4.510	4.340	4.390	4.390	36,318,112
2026-06-10	4.510	4.590	4.470	4.520	4.520	28,969,800
2026-06-09	4.600	4.600	4.490	4.560	4.560	29,627,159
2026-06-08	4.630	4.710	4.480	4.520	4.520	47,750,762
2026-06-05	4.790	4.840	4.710	4.760	4.760	33,346,992
2026-06-04	4.850	4.890	4.760	4.790	4.790	38,274,605
2026-06-03	4.870	4.930	4.830	4.890	4.890	35,900,600
2026-06-02	5.030	5.040	4.860	4.910	4.910	46,736,309
2026-06-01	4.960	5.070	4.910	5.040	5.040	36,287,893
2026-05-29	5.070	5.140	4.970	5.000	5.000	54,520,976
2026-05-28	5.010	5.100	4.950	5.060	5.060	49,749,485
2026-05-27	5.230	5.240	4.960	5.000	5.000	64,719,000
2026-05-26	5.450	5.460	5.140	5.210	5.210	78,882,770
2026-05-25	5.780	5.780	5.430	5.520	5.520	78,549,760
2026-05-22	5.630	5.820	5.550	5.780	5.780	65,264,073
2026-05-21	5.940	5.970	5.540	5.560	5.560	98,322,047
2026-05-20	6.140	6.260	5.940	5.940	5.940	88,688,616
2026-05-19	6.220	6.300	6.110	6.200	6.200	92,421,427
2026-05-18	6.100	6.450	6.030	6.260	6.260	116,793,602
2026-05-15	6.170	6.270	6.010	6.050	6.050	76,195,523
2026-05-14	6.410	6.500	6.120	6.130	6.130	108,254,136
2026-05-13	6.010	6.290	5.990	6.260	6.260	98,476,212
2026-05-12	6.120	6.140	6.000	6.060	6.060	86,829,215
2026-05-11	6.350	6.450	6.130	6.170	6.170	117,431,984
2026-05-08	6.200	6.350	6.180	6.220	6.220	112,836,794
2026-05-07	6.240	6.390	6.190	6.280	6.280	172,790,582
2026-05-06	5.970	6.190	5.930	6.150	6.150	187,294,210
2026-04-30	5.980	6.070	5.860	5.890	5.890	172,743,490
2026-04-29	5.990	6.120	5.900	6.030	6.030	291,986,184
2026-04-28	5.660	5.980	5.660	5.980	5.980	75,369,557
2026-04-27	5.600	5.600	5.380	5.440	5.440	64,818,800
2026-04-24	5.660	5.720	5.520	5.610	5.610	82,449,221
2026-04-23	5.550	5.860	5.530	5.720	5.720	107,288,243

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.1000 CNY
2022-07-07	0.1200 CNY
2021-06-24	0.1000 CNY
2020-06-03	0.1000 CNY
2019-06-24	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.