Ningbo Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.180 | 5.190 | 5.140 | 5.170 | 5.170 | 19,606,000 |
| 2026-01-16 | 5.260 | 5.290 | 5.160 | 5.170 | 5.170 | 28,375,594 |
| 2026-01-15 | 5.420 | 5.420 | 5.220 | 5.260 | 5.260 | 33,650,622 |
| 2026-01-14 | 5.280 | 5.430 | 5.250 | 5.310 | 5.310 | 56,910,089 |
| 2026-01-13 | 5.350 | 5.350 | 5.230 | 5.260 | 5.260 | 39,357,883 |
| 2026-01-12 | 5.270 | 5.460 | 5.180 | 5.370 | 5.370 | 66,194,338 |
| 2026-01-09 | 5.100 | 5.410 | 5.090 | 5.270 | 5.270 | 64,950,742 |
| 2026-01-08 | 5.030 | 5.140 | 5.010 | 5.120 | 5.120 | 32,810,557 |
| 2026-01-07 | 5.030 | 5.090 | 5.020 | 5.030 | 5.030 | 24,827,616 |
| 2026-01-06 | 4.980 | 5.020 | 4.980 | 5.020 | 5.020 | 20,745,584 |
| 2026-01-05 | 4.990 | 5.010 | 4.970 | 5.000 | 5.000 | 15,086,842 |
| 2025-12-31 | 5.010 | 5.030 | 4.980 | 4.990 | 4.990 | 11,009,578 |
| 2025-12-30 | 5.070 | 5.070 | 5.010 | 5.010 | 5.010 | 16,010,100 |
| 2025-12-29 | 5.090 | 5.150 | 5.060 | 5.100 | 5.100 | 17,256,502 |
| 2025-12-26 | 5.080 | 5.110 | 5.060 | 5.080 | 5.080 | 17,333,500 |
| 2025-12-25 | 5.030 | 5.200 | 5.010 | 5.130 | 5.130 | 20,473,040 |
| 2025-12-24 | 5.010 | 5.030 | 4.980 | 5.030 | 5.030 | 9,006,302 |
| 2025-12-23 | 5.030 | 5.050 | 4.980 | 5.000 | 5.000 | 11,654,300 |
| 2025-12-22 | 4.970 | 5.100 | 4.970 | 5.060 | 5.060 | 20,326,941 |
| 2025-12-19 | 4.930 | 4.970 | 4.910 | 4.960 | 4.960 | 14,760,100 |
| 2025-12-18 | 4.890 | 4.960 | 4.870 | 4.880 | 4.880 | 13,604,500 |
| 2025-12-17 | 4.940 | 4.980 | 4.810 | 4.930 | 4.930 | 20,678,370 |
| 2025-12-16 | 5.120 | 5.140 | 4.940 | 4.940 | 4.940 | 24,143,300 |
| 2025-12-15 | 5.180 | 5.180 | 5.130 | 5.150 | 5.150 | 12,898,796 |
| 2025-12-12 | 5.150 | 5.180 | 5.130 | 5.160 | 5.160 | 13,197,800 |
| 2025-12-11 | 5.220 | 5.230 | 5.130 | 5.140 | 5.140 | 13,809,300 |
| 2025-12-10 | 5.210 | 5.230 | 5.160 | 5.230 | 5.230 | 13,553,759 |
| 2025-12-09 | 5.180 | 5.290 | 5.170 | 5.210 | 5.210 | 23,040,893 |
| 2025-12-08 | 5.170 | 5.200 | 5.160 | 5.190 | 5.190 | 15,966,319 |
| 2025-12-05 | 5.150 | 5.190 | 5.110 | 5.180 | 5.180 | 14,774,300 |
| 2025-12-04 | 5.160 | 5.180 | 5.130 | 5.150 | 5.150 | 12,861,967 |
| 2025-12-03 | 5.190 | 5.210 | 5.150 | 5.170 | 5.170 | 12,591,100 |
| 2025-12-02 | 5.210 | 5.210 | 5.150 | 5.190 | 5.190 | 12,490,900 |
| 2025-12-01 | 5.170 | 5.220 | 5.160 | 5.210 | 5.210 | 19,987,714 |
| 2025-11-28 | 5.160 | 5.200 | 5.100 | 5.200 | 5.200 | 28,802,128 |
| 2025-11-27 | 5.210 | 5.230 | 5.150 | 5.190 | 5.190 | 19,836,768 |
| 2025-11-26 | 5.300 | 5.330 | 5.210 | 5.220 | 5.220 | 23,026,062 |
| 2025-11-25 | 5.280 | 5.310 | 5.240 | 5.290 | 5.290 | 26,245,698 |
| 2025-11-24 | 5.220 | 5.290 | 5.190 | 5.260 | 5.260 | 27,342,352 |
| 2025-11-21 | 5.380 | 5.430 | 5.200 | 5.200 | 5.200 | 47,758,706 |
| 2025-11-20 | 5.590 | 5.600 | 5.380 | 5.430 | 5.430 | 67,202,801 |
| 2025-11-19 | 5.750 | 5.770 | 5.560 | 5.580 | 5.580 | 43,514,100 |
| 2025-11-18 | 5.810 | 5.830 | 5.660 | 5.740 | 5.740 | 53,178,863 |
| 2025-11-17 | 5.780 | 5.890 | 5.720 | 5.810 | 5.810 | 69,047,687 |
| 2025-11-14 | 5.660 | 5.800 | 5.660 | 5.720 | 5.720 | 66,731,292 |
| 2025-11-13 | 5.660 | 5.880 | 5.660 | 5.690 | 5.690 | 99,736,964 |
| 2025-11-12 | 5.560 | 5.580 | 5.500 | 5.520 | 5.520 | 29,196,118 |
| 2025-11-11 | 5.550 | 5.630 | 5.520 | 5.570 | 5.570 | 46,586,486 |
| 2025-11-10 | 5.480 | 5.520 | 5.470 | 5.500 | 5.500 | 23,072,298 |
| 2025-11-07 | 5.550 | 5.560 | 5.480 | 5.490 | 5.490 | 32,720,437 |
| 2025-11-06 | 5.580 | 5.590 | 5.520 | 5.550 | 5.550 | 26,681,300 |
| 2025-11-05 | 5.500 | 5.650 | 5.480 | 5.560 | 5.560 | 39,237,079 |
| 2025-11-04 | 5.580 | 5.620 | 5.510 | 5.540 | 5.540 | 29,229,726 |
| 2025-11-03 | 5.500 | 5.610 | 5.480 | 5.580 | 5.580 | 44,157,566 |
| 2025-10-31 | 5.560 | 5.610 | 5.510 | 5.520 | 5.520 | 47,657,330 |
| 2025-10-30 | 5.430 | 5.640 | 5.380 | 5.550 | 5.550 | 80,142,229 |
| 2025-10-29 | 5.440 | 5.450 | 5.390 | 5.420 | 5.420 | 25,167,202 |
| 2025-10-28 | 5.410 | 5.520 | 5.380 | 5.460 | 5.460 | 41,560,673 |
| 2025-10-27 | 5.470 | 5.480 | 5.430 | 5.440 | 5.440 | 28,921,716 |
| 2025-10-24 | 5.460 | 5.490 | 5.440 | 5.460 | 5.460 | 26,314,817 |
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.