Ningbo Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.550 | 5.620 | 5.530 | 5.600 | 5.600 | 37,900,273 |
| 2025-07-23 | 5.700 | 5.700 | 5.550 | 5.570 | 5.570 | 61,746,421 |
| 2025-07-22 | 5.650 | 5.740 | 5.580 | 5.720 | 5.720 | 80,724,291 |
| 2025-07-21 | 5.550 | 5.650 | 5.540 | 5.640 | 5.640 | 58,916,342 |
| 2025-07-18 | 5.530 | 5.590 | 5.510 | 5.560 | 5.560 | 44,628,311 |
| 2025-07-17 | 5.500 | 5.570 | 5.500 | 5.530 | 5.530 | 36,227,613 |
| 2025-07-16 | 5.500 | 5.680 | 5.480 | 5.510 | 5.510 | 55,512,831 |
| 2025-07-15 | 5.440 | 5.490 | 5.390 | 5.480 | 5.480 | 41,011,799 |
| 2025-07-14 | 5.490 | 5.490 | 5.420 | 5.450 | 5.450 | 30,160,891 |
| 2025-07-11 | 5.490 | 5.540 | 5.430 | 5.480 | 5.480 | 42,068,191 |
| 2025-07-10 | 5.500 | 5.640 | 5.480 | 5.600 | 5.600 | 50,385,100 |
| 2025-07-09 | 5.550 | 5.580 | 5.500 | 5.500 | 5.500 | 38,191,300 |
| 2025-07-08 | 5.450 | 5.550 | 5.440 | 5.550 | 5.550 | 46,440,738 |
| 2025-07-07 | 5.420 | 5.470 | 5.370 | 5.460 | 5.460 | 23,639,019 |
| 2025-07-04 | 5.450 | 5.500 | 5.420 | 5.420 | 5.420 | 32,570,819 |
| 2025-07-03 | 5.430 | 5.480 | 5.420 | 5.460 | 5.460 | 21,089,800 |
| 2025-07-02 | 5.440 | 5.480 | 5.420 | 5.470 | 5.470 | 28,541,264 |
| 2025-07-01 | 5.520 | 5.520 | 5.410 | 5.450 | 5.450 | 54,717,599 |
| 2025-06-30 | 5.550 | 5.580 | 5.520 | 5.550 | 5.550 | 33,149,540 |
| 2025-06-27 | 5.600 | 5.650 | 5.540 | 5.550 | 5.550 | 42,974,430 |
| 2025-06-26 | 5.630 | 5.700 | 5.560 | 5.580 | 5.580 | 57,701,676 |
| 2025-06-25 | 5.600 | 5.750 | 5.520 | 5.680 | 5.680 | 75,809,058 |
| 2025-06-24 | 5.510 | 5.640 | 5.500 | 5.590 | 5.590 | 61,409,996 |
| 2025-06-23 | 5.430 | 5.500 | 5.330 | 5.500 | 5.500 | 40,739,110 |
| 2025-06-20 | 5.410 | 5.550 | 5.290 | 5.500 | 5.500 | 64,993,000 |
| 2025-06-19 | 5.400 | 5.520 | 5.380 | 5.400 | 5.400 | 52,092,464 |
| 2025-06-18 | 5.440 | 5.440 | 5.360 | 5.410 | 5.410 | 28,871,100 |
| 2025-06-17 | 5.480 | 5.530 | 5.420 | 5.450 | 5.450 | 33,908,200 |
| 2025-06-16 | 5.360 | 5.480 | 5.350 | 5.460 | 5.460 | 32,748,317 |
| 2025-06-13 | 5.580 | 5.620 | 5.410 | 5.410 | 5.410 | 58,884,200 |
| 2025-06-12 | 5.600 | 5.690 | 5.580 | 5.620 | 5.620 | 54,003,049 |
| 2025-06-11 | 5.620 | 5.730 | 5.580 | 5.650 | 5.650 | 80,260,057 |
| 2025-06-10 | 5.790 | 5.790 | 5.570 | 5.660 | 5.660 | 90,601,910 |
| 2025-06-09 | 5.850 | 5.880 | 5.730 | 5.750 | 5.750 | 199,826,772 |
| 2025-06-06 | 5.340 | 5.870 | 5.320 | 5.870 | 5.870 | 234,638,678 |
| 2025-06-05 | 5.260 | 5.350 | 5.230 | 5.340 | 5.340 | 34,468,100 |
| 2025-06-04 | 5.230 | 5.270 | 5.200 | 5.240 | 5.240 | 20,375,700 |
| 2025-06-03 | 5.210 | 5.270 | 5.200 | 5.220 | 5.220 | 21,498,400 |
| 2025-05-30 | 5.380 | 5.380 | 5.260 | 5.270 | 5.270 | 28,854,400 |
| 2025-05-29 | 5.340 | 5.440 | 5.290 | 5.400 | 5.400 | 28,210,808 |
| 2025-05-28 | 5.410 | 5.440 | 5.310 | 5.360 | 5.360 | 31,817,400 |
| 2025-05-27 | 5.450 | 5.460 | 5.370 | 5.380 | 5.380 | 27,273,700 |
| 2025-05-26 | 5.460 | 5.490 | 5.380 | 5.470 | 5.470 | 33,705,289 |
| 2025-05-23 | 5.530 | 5.620 | 5.450 | 5.460 | 5.460 | 57,083,611 |
| 2025-05-22 | 5.640 | 5.730 | 5.560 | 5.660 | 5.660 | 68,772,000 |
| 2025-05-21 | 5.510 | 5.950 | 5.440 | 5.740 | 5.740 | 118,984,538 |
| 2025-05-20 | 5.530 | 5.650 | 5.520 | 5.560 | 5.560 | 73,803,326 |
| 2025-05-19 | 5.350 | 5.550 | 5.290 | 5.460 | 5.460 | 56,138,200 |
| 2025-05-16 | 5.380 | 5.410 | 5.310 | 5.320 | 5.320 | 25,735,500 |
| 2025-05-15 | 5.460 | 5.480 | 5.310 | 5.320 | 5.320 | 32,760,800 |
| 2025-05-14 | 5.430 | 5.470 | 5.380 | 5.460 | 5.460 | 39,394,900 |
| 2025-05-13 | 5.490 | 5.530 | 5.410 | 5.470 | 5.470 | 45,271,930 |
| 2025-05-12 | 5.500 | 5.510 | 5.400 | 5.450 | 5.450 | 37,029,100 |
| 2025-05-09 | 5.590 | 5.600 | 5.400 | 5.430 | 5.430 | 51,634,900 |
| 2025-05-08 | 5.430 | 5.650 | 5.420 | 5.600 | 5.600 | 77,071,700 |
| 2025-05-07 | 5.600 | 5.600 | 5.410 | 5.460 | 5.460 | 64,206,500 |
| 2025-05-06 | 5.400 | 5.560 | 5.350 | 5.550 | 5.550 | 90,951,539 |
| 2025-04-30 | 5.130 | 5.530 | 5.120 | 5.400 | 5.400 | 102,019,971 |
| 2025-04-29 | 5.090 | 5.170 | 5.050 | 5.140 | 5.140 | 29,462,300 |
| 2025-04-28 | 5.240 | 5.250 | 5.080 | 5.090 | 5.090 | 36,385,053 |
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.