Ningbo Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.140 | 5.290 | 5.140 | 5.230 | 5.230 | 50,462,200 |
| 2025-04-24 | 5.250 | 5.260 | 5.130 | 5.150 | 5.150 | 38,463,600 |
| 2025-04-23 | 5.230 | 5.300 | 5.180 | 5.260 | 5.260 | 46,410,700 |
| 2025-04-22 | 5.220 | 5.240 | 5.160 | 5.200 | 5.200 | 40,923,400 |
| 2025-04-21 | 5.120 | 5.280 | 5.070 | 5.260 | 5.260 | 53,532,621 |
| 2025-04-18 | 5.040 | 5.120 | 5.030 | 5.090 | 5.090 | 23,007,300 |
| 2025-04-17 | 5.030 | 5.150 | 5.010 | 5.060 | 5.060 | 27,701,900 |
| 2025-04-16 | 5.130 | 5.150 | 4.970 | 5.030 | 5.030 | 32,783,105 |
| 2025-04-15 | 5.170 | 5.220 | 5.110 | 5.150 | 5.150 | 26,468,600 |
| 2025-04-14 | 5.170 | 5.230 | 5.140 | 5.170 | 5.170 | 40,800,402 |
| 2025-04-11 | 5.000 | 5.140 | 4.990 | 5.090 | 5.090 | 43,079,700 |
| 2025-04-10 | 5.090 | 5.200 | 5.030 | 5.070 | 5.070 | 66,012,425 |
| 2025-04-09 | 4.740 | 5.030 | 4.380 | 4.990 | 4.990 | 82,653,411 |
| 2025-04-08 | 4.700 | 4.950 | 4.660 | 4.790 | 4.790 | 69,626,930 |
| 2025-04-07 | 5.150 | 5.220 | 4.940 | 4.940 | 4.940 | 46,768,779 |
| 2025-04-03 | 5.450 | 5.590 | 5.410 | 5.490 | 5.490 | 39,775,100 |
| 2025-04-02 | 5.500 | 5.650 | 5.500 | 5.530 | 5.530 | 42,303,200 |
| 2025-04-01 | 5.680 | 5.760 | 5.550 | 5.580 | 5.580 | 55,188,537 |
| 2025-03-31 | 5.610 | 5.690 | 5.380 | 5.640 | 5.640 | 71,292,189 |
| 2025-03-28 | 5.570 | 5.780 | 5.570 | 5.620 | 5.620 | 64,935,000 |
| 2025-03-27 | 5.710 | 5.760 | 5.560 | 5.590 | 5.590 | 58,759,730 |
| 2025-03-26 | 5.720 | 5.790 | 5.660 | 5.710 | 5.710 | 55,461,830 |
| 2025-03-25 | 5.920 | 5.920 | 5.720 | 5.740 | 5.740 | 74,112,390 |
| 2025-03-24 | 6.300 | 6.310 | 5.730 | 5.950 | 5.950 | 141,892,986 |
| 2025-03-21 | 6.650 | 6.680 | 6.350 | 6.360 | 6.360 | 114,430,564 |
| 2025-03-20 | 6.950 | 6.990 | 6.700 | 6.750 | 6.750 | 129,459,751 |
| 2025-03-19 | 7.000 | 7.070 | 6.850 | 6.910 | 6.910 | 157,478,899 |
| 2025-03-18 | 6.800 | 7.460 | 6.800 | 7.170 | 7.170 | 208,971,618 |
| 2025-03-17 | 6.770 | 7.180 | 6.770 | 6.880 | 6.880 | 192,848,983 |
| 2025-03-14 | 6.490 | 7.120 | 6.210 | 6.760 | 6.760 | 198,636,491 |
| 2025-03-13 | 6.670 | 6.940 | 6.400 | 6.470 | 6.470 | 161,706,757 |
| 2025-03-12 | 7.180 | 7.250 | 6.790 | 6.800 | 6.800 | 229,603,831 |
| 2025-03-11 | 6.400 | 6.990 | 6.360 | 6.910 | 6.910 | 208,052,033 |
| 2025-03-10 | 6.450 | 6.910 | 6.340 | 6.650 | 6.650 | 189,199,553 |
| 2025-03-07 | 6.800 | 6.920 | 6.410 | 6.550 | 6.550 | 299,527,067 |
| 2025-03-06 | 6.250 | 7.020 | 6.220 | 7.020 | 7.020 | 310,045,019 |
| 2025-03-05 | 6.320 | 6.770 | 6.190 | 6.380 | 6.380 | 282,284,069 |
| 2025-03-04 | 6.790 | 6.900 | 6.080 | 6.300 | 6.300 | 368,100,659 |
| 2025-03-03 | 6.730 | 6.740 | 6.730 | 6.740 | 6.740 | 99,603,457 |
| 2025-02-28 | 5.550 | 6.130 | 5.550 | 6.130 | 6.130 | 151,624,800 |
| 2025-02-27 | 5.790 | 5.870 | 5.470 | 5.570 | 5.570 | 131,417,602 |
| 2025-02-26 | 5.660 | 5.910 | 5.660 | 5.790 | 5.790 | 158,002,520 |
| 2025-02-25 | 5.510 | 5.740 | 5.510 | 5.530 | 5.530 | 132,275,882 |
| 2025-02-24 | 5.680 | 6.040 | 5.670 | 5.740 | 5.740 | 235,628,802 |
| 2025-02-21 | 5.390 | 5.630 | 5.340 | 5.630 | 5.630 | 250,948,981 |
| 2025-02-20 | 5.160 | 5.240 | 5.080 | 5.120 | 5.120 | 104,060,066 |
| 2025-02-19 | 5.080 | 5.280 | 5.080 | 5.220 | 5.220 | 134,596,424 |
| 2025-02-18 | 5.500 | 5.670 | 5.150 | 5.150 | 5.150 | 245,215,520 |
| 2025-02-17 | 5.420 | 5.720 | 5.370 | 5.720 | 5.720 | 247,090,839 |
| 2025-02-14 | 5.900 | 5.910 | 5.190 | 5.200 | 5.200 | 283,008,661 |
| 2025-02-13 | 5.050 | 5.470 | 4.930 | 5.470 | 5.470 | 107,068,897 |
| 2025-02-12 | 4.850 | 5.270 | 4.850 | 4.970 | 4.970 | 101,257,839 |
| 2025-02-11 | 4.850 | 5.000 | 4.730 | 4.890 | 4.890 | 106,034,630 |
| 2025-02-10 | 4.850 | 5.080 | 4.810 | 4.860 | 4.860 | 122,224,907 |
| 2025-02-07 | 4.600 | 4.880 | 4.580 | 4.700 | 4.700 | 111,987,288 |
| 2025-02-06 | 4.610 | 4.640 | 4.480 | 4.600 | 4.600 | 100,329,243 |
| 2025-02-05 | 4.330 | 4.610 | 4.250 | 4.610 | 4.610 | 84,877,574 |
| 2025-01-27 | 4.200 | 4.250 | 4.190 | 4.190 | 4.190 | 25,047,100 |
| 2025-01-24 | 4.140 | 4.180 | 4.100 | 4.170 | 4.170 | 17,559,665 |
| 2025-01-23 | 4.170 | 4.240 | 4.130 | 4.130 | 4.130 | 25,976,977 |
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.