Ningbo Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.280 | 4.300 | 4.120 | 4.130 | 4.130 | 36,962,900 |
| 2024-10-28 | 4.170 | 4.290 | 4.150 | 4.280 | 4.280 | 47,750,456 |
| 2024-10-25 | 4.080 | 4.160 | 4.080 | 4.140 | 4.140 | 26,358,040 |
| 2024-10-24 | 4.080 | 4.100 | 4.030 | 4.080 | 4.080 | 22,399,387 |
| 2024-10-23 | 4.020 | 4.230 | 4.010 | 4.120 | 4.120 | 44,566,199 |
| 2024-10-22 | 3.990 | 4.050 | 3.980 | 4.030 | 4.030 | 19,498,421 |
| 2024-10-21 | 4.030 | 4.040 | 3.990 | 4.000 | 4.000 | 26,109,555 |
| 2024-10-18 | 3.980 | 4.050 | 3.910 | 4.000 | 4.000 | 28,017,998 |
| 2024-10-17 | 4.060 | 4.080 | 3.960 | 3.960 | 3.960 | 26,601,200 |
| 2024-10-16 | 3.960 | 4.090 | 3.950 | 4.070 | 4.070 | 27,937,199 |
| 2024-10-15 | 4.030 | 4.120 | 3.970 | 4.000 | 4.000 | 31,892,311 |
| 2024-10-14 | 3.970 | 4.040 | 3.900 | 4.030 | 4.030 | 26,010,894 |
| 2024-10-11 | 4.020 | 4.020 | 3.850 | 3.890 | 3.890 | 24,086,361 |
| 2024-10-10 | 3.970 | 4.150 | 3.850 | 4.020 | 4.020 | 44,659,879 |
| 2024-10-09 | 4.340 | 4.340 | 3.970 | 3.970 | 3.970 | 65,204,830 |
| 2024-10-08 | 4.550 | 4.550 | 4.260 | 4.410 | 4.410 | 108,452,943 |
| 2024-09-30 | 4.000 | 4.140 | 3.990 | 4.140 | 4.140 | 82,143,569 |
| 2024-09-27 | 3.730 | 3.760 | 3.670 | 3.760 | 3.760 | 19,977,040 |
| 2024-09-26 | 3.560 | 3.650 | 3.530 | 3.650 | 3.650 | 19,747,600 |
| 2024-09-25 | 3.520 | 3.620 | 3.520 | 3.540 | 3.540 | 20,054,105 |
| 2024-09-24 | 3.420 | 3.500 | 3.400 | 3.500 | 3.500 | 12,468,700 |
| 2024-09-23 | 3.420 | 3.430 | 3.390 | 3.410 | 3.410 | 4,522,000 |
| 2024-09-20 | 3.410 | 3.430 | 3.390 | 3.400 | 3.400 | 4,814,910 |
| 2024-09-19 | 3.350 | 3.430 | 3.340 | 3.420 | 3.420 | 9,985,000 |
| 2024-09-18 | 3.370 | 3.380 | 3.280 | 3.330 | 3.330 | 7,666,800 |
| 2024-09-13 | 3.400 | 3.420 | 3.380 | 3.380 | 3.380 | 4,843,200 |
| 2024-09-12 | 3.400 | 3.430 | 3.390 | 3.390 | 3.390 | 3,554,000 |
| 2024-09-11 | 3.410 | 3.420 | 3.390 | 3.400 | 3.400 | 3,869,100 |
| 2024-09-10 | 3.420 | 3.420 | 3.360 | 3.420 | 3.420 | 5,042,400 |
| 2024-09-09 | 3.400 | 3.430 | 3.370 | 3.400 | 3.400 | 5,358,719 |
| 2024-09-06 | 3.440 | 3.450 | 3.410 | 3.410 | 3.410 | 4,947,500 |
| 2024-09-05 | 3.410 | 3.450 | 3.410 | 3.430 | 3.430 | 3,799,505 |
| 2024-09-04 | 3.430 | 3.450 | 3.410 | 3.410 | 3.410 | 6,035,000 |
| 2024-09-03 | 3.470 | 3.490 | 3.430 | 3.440 | 3.440 | 6,082,610 |
| 2024-09-02 | 3.500 | 3.520 | 3.450 | 3.450 | 3.450 | 9,419,911 |
| 2024-08-30 | 3.460 | 3.560 | 3.430 | 3.510 | 3.510 | 13,092,420 |
| 2024-08-29 | 3.450 | 3.480 | 3.420 | 3.460 | 3.460 | 9,807,596 |
| 2024-08-28 | 3.530 | 3.540 | 3.440 | 3.470 | 3.470 | 14,409,443 |
| 2024-08-27 | 3.480 | 3.610 | 3.420 | 3.610 | 3.610 | 22,146,000 |
| 2024-08-26 | 3.420 | 3.550 | 3.390 | 3.530 | 3.530 | 13,429,772 |
| 2024-08-23 | 3.420 | 3.450 | 3.380 | 3.420 | 3.420 | 8,134,210 |
| 2024-08-22 | 3.470 | 3.500 | 3.410 | 3.420 | 3.420 | 5,878,800 |
| 2024-08-21 | 3.490 | 3.500 | 3.460 | 3.460 | 3.460 | 6,251,610 |
| 2024-08-20 | 3.580 | 3.590 | 3.490 | 3.500 | 3.500 | 8,795,400 |
| 2024-08-19 | 3.610 | 3.630 | 3.570 | 3.580 | 3.580 | 8,080,780 |
| 2024-08-16 | 3.630 | 3.660 | 3.600 | 3.610 | 3.610 | 6,100,202 |
| 2024-08-15 | 3.620 | 3.650 | 3.590 | 3.630 | 3.630 | 6,254,849 |
| 2024-08-14 | 3.610 | 3.680 | 3.610 | 3.620 | 3.620 | 6,389,039 |
| 2024-08-13 | 3.620 | 3.630 | 3.590 | 3.620 | 3.620 | 5,944,700 |
| 2024-08-12 | 3.650 | 3.670 | 3.600 | 3.610 | 3.610 | 6,723,000 |
| 2024-08-09 | 3.660 | 3.720 | 3.650 | 3.660 | 3.660 | 9,032,800 |
| 2024-08-08 | 3.640 | 3.670 | 3.610 | 3.660 | 3.660 | 7,845,000 |
| 2024-08-07 | 3.690 | 3.690 | 3.640 | 3.650 | 3.650 | 6,441,845 |
| 2024-08-06 | 3.640 | 3.690 | 3.620 | 3.670 | 3.670 | 11,060,618 |
| 2024-08-05 | 3.770 | 3.830 | 3.640 | 3.640 | 3.640 | 26,246,910 |
| 2024-08-02 | 3.740 | 3.750 | 3.670 | 3.670 | 3.670 | 20,749,910 |
| 2024-08-01 | 3.710 | 3.810 | 3.680 | 3.790 | 3.790 | 29,213,098 |
| 2024-07-31 | 3.590 | 3.700 | 3.580 | 3.680 | 3.680 | 12,310,062 |
| 2024-07-30 | 3.530 | 3.590 | 3.530 | 3.580 | 3.580 | 8,170,700 |
| 2024-07-29 | 3.530 | 3.560 | 3.500 | 3.550 | 3.550 | 5,688,700 |
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.