Ningbo Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.460 | 5.490 | 5.440 | 5.460 | 5.460 | 26,314,817 |
| 2025-10-23 | 5.450 | 5.480 | 5.370 | 5.470 | 5.470 | 27,027,206 |
| 2025-10-22 | 5.460 | 5.500 | 5.440 | 5.450 | 5.450 | 23,041,911 |
| 2025-10-21 | 5.390 | 5.490 | 5.380 | 5.480 | 5.480 | 30,185,862 |
| 2025-10-20 | 5.350 | 5.410 | 5.350 | 5.400 | 5.400 | 21,975,241 |
| 2025-10-17 | 5.410 | 5.460 | 5.330 | 5.340 | 5.340 | 30,122,349 |
| 2025-10-16 | 5.550 | 5.550 | 5.410 | 5.430 | 5.430 | 35,996,055 |
| 2025-10-15 | 5.450 | 5.550 | 5.440 | 5.540 | 5.540 | 33,435,909 |
| 2025-10-14 | 5.580 | 5.620 | 5.440 | 5.460 | 5.460 | 48,635,071 |
| 2025-10-13 | 5.440 | 5.580 | 5.440 | 5.560 | 5.560 | 51,273,997 |
| 2025-10-10 | 5.670 | 5.760 | 5.640 | 5.700 | 5.700 | 60,071,422 |
| 2025-10-09 | 5.660 | 5.670 | 5.600 | 5.660 | 5.660 | 60,121,727 |
| 2025-09-30 | 5.830 | 5.830 | 5.680 | 5.690 | 5.690 | 59,468,895 |
| 2025-09-29 | 5.850 | 5.880 | 5.750 | 5.810 | 5.810 | 74,969,053 |
| 2025-09-26 | 6.000 | 6.010 | 5.800 | 5.810 | 5.810 | 180,378,120 |
| 2025-09-25 | 5.500 | 6.070 | 5.490 | 6.070 | 6.070 | 131,652,438 |
| 2025-09-24 | 5.380 | 5.600 | 5.330 | 5.520 | 5.520 | 48,771,870 |
| 2025-09-23 | 5.490 | 5.490 | 5.280 | 5.410 | 5.410 | 49,667,700 |
| 2025-09-22 | 5.530 | 5.530 | 5.420 | 5.480 | 5.480 | 32,525,900 |
| 2025-09-19 | 5.710 | 5.770 | 5.510 | 5.530 | 5.530 | 57,872,329 |
| 2025-09-18 | 5.780 | 5.890 | 5.650 | 5.680 | 5.680 | 96,286,334 |
| 2025-09-17 | 5.720 | 5.990 | 5.580 | 5.830 | 5.830 | 126,978,107 |
| 2025-09-16 | 5.660 | 5.740 | 5.600 | 5.740 | 5.740 | 86,850,697 |
| 2025-09-15 | 5.590 | 5.670 | 5.500 | 5.640 | 5.640 | 76,973,515 |
| 2025-09-12 | 5.410 | 5.640 | 5.400 | 5.570 | 5.570 | 92,631,907 |
| 2025-09-11 | 5.380 | 5.440 | 5.350 | 5.430 | 5.430 | 28,801,119 |
| 2025-09-10 | 5.400 | 5.490 | 5.370 | 5.400 | 5.400 | 27,579,862 |
| 2025-09-09 | 5.380 | 5.440 | 5.350 | 5.390 | 5.390 | 23,920,297 |
| 2025-09-08 | 5.340 | 5.400 | 5.310 | 5.400 | 5.400 | 22,309,396 |
| 2025-09-05 | 5.350 | 5.360 | 5.280 | 5.350 | 5.350 | 19,569,353 |
| 2025-09-04 | 5.370 | 5.400 | 5.250 | 5.310 | 5.310 | 28,971,047 |
| 2025-09-03 | 5.410 | 5.430 | 5.310 | 5.370 | 5.370 | 28,287,406 |
| 2025-09-02 | 5.530 | 5.540 | 5.360 | 5.390 | 5.390 | 45,609,186 |
| 2025-09-01 | 5.450 | 5.650 | 5.440 | 5.540 | 5.540 | 58,294,786 |
| 2025-08-29 | 5.560 | 5.580 | 5.420 | 5.430 | 5.430 | 44,323,921 |
| 2025-08-28 | 5.590 | 5.600 | 5.350 | 5.510 | 5.510 | 71,109,620 |
| 2025-08-27 | 5.610 | 5.730 | 5.580 | 5.600 | 5.600 | 94,921,502 |
| 2025-08-26 | 5.580 | 5.680 | 5.550 | 5.610 | 5.610 | 55,607,794 |
| 2025-08-25 | 5.560 | 5.670 | 5.560 | 5.590 | 5.590 | 72,826,462 |
| 2025-08-22 | 5.540 | 5.550 | 5.480 | 5.540 | 5.540 | 40,384,616 |
| 2025-08-21 | 5.450 | 5.580 | 5.440 | 5.530 | 5.530 | 64,678,511 |
| 2025-08-20 | 5.470 | 5.470 | 5.390 | 5.450 | 5.450 | 38,551,472 |
| 2025-08-19 | 5.510 | 5.520 | 5.450 | 5.480 | 5.480 | 30,009,348 |
| 2025-08-18 | 5.460 | 5.500 | 5.440 | 5.480 | 5.480 | 38,821,772 |
| 2025-08-15 | 5.430 | 5.470 | 5.390 | 5.440 | 5.440 | 30,611,204 |
| 2025-08-14 | 5.540 | 5.590 | 5.430 | 5.440 | 5.440 | 40,803,461 |
| 2025-08-13 | 5.450 | 5.540 | 5.450 | 5.520 | 5.520 | 38,985,812 |
| 2025-08-12 | 5.420 | 5.590 | 5.400 | 5.490 | 5.490 | 51,378,976 |
| 2025-08-11 | 5.380 | 5.430 | 5.370 | 5.410 | 5.410 | 22,267,594 |
| 2025-08-08 | 5.380 | 5.390 | 5.350 | 5.380 | 5.380 | 20,064,600 |
| 2025-08-07 | 5.430 | 5.450 | 5.380 | 5.390 | 5.390 | 19,851,810 |
| 2025-08-06 | 5.400 | 5.400 | 5.360 | 5.400 | 5.400 | 18,823,500 |
| 2025-08-05 | 5.390 | 5.410 | 5.380 | 5.400 | 5.400 | 19,539,361 |
| 2025-08-04 | 5.340 | 5.410 | 5.320 | 5.400 | 5.400 | 16,024,817 |
| 2025-08-01 | 5.410 | 5.430 | 5.340 | 5.370 | 5.370 | 27,209,861 |
| 2025-07-31 | 5.480 | 5.510 | 5.400 | 5.410 | 5.410 | 28,859,200 |
| 2025-07-30 | 5.500 | 5.550 | 5.430 | 5.520 | 5.520 | 31,545,102 |
| 2025-07-29 | 5.490 | 5.520 | 5.430 | 5.490 | 5.490 | 27,990,621 |
| 2025-07-28 | 5.520 | 5.550 | 5.490 | 5.510 | 5.510 | 29,061,600 |
| 2025-07-25 | 5.600 | 5.600 | 5.500 | 5.520 | 5.520 | 35,421,506 |
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.