Ningbo Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.430 | 5.600 | 5.310 | 5.580 | 5.580 | 92,655,000 |
| 2026-04-21 | 5.670 | 5.700 | 5.380 | 5.470 | 5.470 | 91,107,622 |
| 2026-04-20 | 5.690 | 5.710 | 5.610 | 5.700 | 5.700 | 59,251,391 |
| 2026-04-17 | 5.850 | 5.880 | 5.690 | 5.710 | 5.710 | 81,108,789 |
| 2026-04-16 | 5.620 | 5.880 | 5.610 | 5.850 | 5.850 | 113,254,205 |
| 2026-04-15 | 5.680 | 5.700 | 5.580 | 5.630 | 5.630 | 59,180,020 |
| 2026-04-14 | 5.700 | 5.770 | 5.610 | 5.680 | 5.680 | 74,334,739 |
| 2026-04-13 | 5.490 | 5.660 | 5.460 | 5.610 | 5.610 | 65,105,369 |
| 2026-04-10 | 5.750 | 5.750 | 5.560 | 5.570 | 5.570 | 68,095,418 |
| 2026-04-09 | 5.690 | 5.710 | 5.580 | 5.610 | 5.610 | 75,368,662 |
| 2026-04-08 | 5.550 | 5.740 | 5.520 | 5.720 | 5.720 | 118,095,471 |
| 2026-04-07 | 5.330 | 5.450 | 5.290 | 5.370 | 5.370 | 64,098,090 |
| 2026-04-03 | 5.580 | 5.630 | 5.320 | 5.360 | 5.360 | 100,040,681 |
| 2026-04-02 | 5.810 | 5.870 | 5.510 | 5.550 | 5.550 | 156,718,201 |
| 2026-04-01 | 5.650 | 6.080 | 5.650 | 5.870 | 5.870 | 220,780,530 |
| 2026-03-31 | 5.730 | 5.750 | 5.520 | 5.530 | 5.530 | 81,301,854 |
| 2026-03-30 | 5.610 | 5.740 | 5.430 | 5.700 | 5.700 | 96,545,625 |
| 2026-03-27 | 5.650 | 5.800 | 5.600 | 5.700 | 5.700 | 94,300,275 |
| 2026-03-26 | 6.070 | 6.100 | 5.680 | 5.710 | 5.710 | 114,912,963 |
| 2026-03-25 | 5.930 | 6.190 | 5.900 | 6.060 | 6.060 | 166,797,015 |
| 2026-03-24 | 5.720 | 5.920 | 5.540 | 5.870 | 5.870 | 193,146,011 |
| 2026-03-23 | 5.710 | 6.090 | 5.500 | 5.570 | 5.570 | 178,740,588 |
| 2026-03-20 | 6.440 | 6.540 | 5.920 | 5.920 | 5.920 | 215,722,751 |
| 2026-03-19 | 6.170 | 6.680 | 6.170 | 6.490 | 6.490 | 247,425,863 |
| 2026-03-18 | 6.200 | 6.540 | 6.060 | 6.420 | 6.420 | 272,949,408 |
| 2026-03-17 | 6.490 | 6.580 | 6.040 | 6.110 | 6.110 | 263,693,238 |
| 2026-03-16 | 6.360 | 6.810 | 6.180 | 6.560 | 6.560 | 296,004,806 |
| 2026-03-13 | 7.350 | 7.500 | 6.730 | 6.790 | 6.790 | 448,087,334 |
| 2026-03-12 | 7.300 | 8.000 | 6.980 | 7.480 | 7.480 | 533,332,973 |
| 2026-03-11 | 6.880 | 7.300 | 6.860 | 7.300 | 7.300 | 526,563,260 |
| 2026-03-10 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 23,596,880 |
| 2026-03-09 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 46,313,469 |
| 2026-03-06 | 4.970 | 5.490 | 4.960 | 5.490 | 5.490 | 114,076,532 |
| 2026-03-05 | 4.980 | 5.030 | 4.950 | 4.990 | 4.990 | 21,781,800 |
| 2026-03-04 | 4.900 | 4.990 | 4.870 | 4.920 | 4.920 | 25,173,800 |
| 2026-03-03 | 5.170 | 5.200 | 4.960 | 4.970 | 4.970 | 42,330,413 |
| 2026-03-02 | 5.300 | 5.310 | 5.140 | 5.160 | 5.160 | 55,497,902 |
| 2026-02-27 | 5.260 | 5.430 | 5.250 | 5.400 | 5.400 | 52,004,304 |
| 2026-02-26 | 5.260 | 5.320 | 5.250 | 5.290 | 5.290 | 30,311,510 |
| 2026-02-25 | 5.250 | 5.330 | 5.250 | 5.270 | 5.270 | 26,770,111 |
| 2026-02-24 | 5.360 | 5.360 | 5.210 | 5.270 | 5.270 | 36,454,933 |
| 2026-02-13 | 5.380 | 5.470 | 5.300 | 5.310 | 5.310 | 40,745,800 |
| 2026-02-12 | 5.440 | 5.550 | 5.380 | 5.400 | 5.400 | 61,334,286 |
| 2026-02-11 | 5.290 | 5.410 | 5.290 | 5.330 | 5.330 | 34,285,530 |
| 2026-02-10 | 5.240 | 5.340 | 5.230 | 5.300 | 5.300 | 38,520,900 |
| 2026-02-09 | 5.250 | 5.290 | 5.240 | 5.260 | 5.260 | 26,407,557 |
| 2026-02-06 | 5.160 | 5.240 | 5.130 | 5.190 | 5.190 | 23,657,702 |
| 2026-02-05 | 5.240 | 5.280 | 5.200 | 5.200 | 5.200 | 23,797,989 |
| 2026-02-04 | 5.250 | 5.320 | 5.240 | 5.280 | 5.280 | 30,216,141 |
| 2026-02-03 | 5.220 | 5.300 | 5.200 | 5.290 | 5.290 | 31,661,900 |
| 2026-02-02 | 5.180 | 5.350 | 5.150 | 5.180 | 5.180 | 35,249,200 |
| 2026-01-30 | 5.210 | 5.350 | 5.170 | 5.200 | 5.200 | 31,372,186 |
| 2026-01-29 | 5.260 | 5.340 | 5.200 | 5.230 | 5.230 | 35,562,736 |
| 2026-01-28 | 5.330 | 5.420 | 5.280 | 5.310 | 5.310 | 63,869,493 |
| 2026-01-27 | 5.250 | 5.260 | 5.140 | 5.210 | 5.210 | 30,870,146 |
| 2026-01-26 | 5.270 | 5.330 | 5.170 | 5.290 | 5.290 | 43,021,387 |
| 2026-01-23 | 5.220 | 5.280 | 5.190 | 5.270 | 5.270 | 28,660,159 |
| 2026-01-22 | 5.180 | 5.220 | 5.160 | 5.220 | 5.220 | 23,050,584 |
| 2026-01-21 | 5.170 | 5.190 | 5.140 | 5.170 | 5.170 | 17,980,000 |
| 2026-01-20 | 5.170 | 5.200 | 5.140 | 5.190 | 5.190 | 18,478,699 |
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.