Ningbo Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.100 | 4.140 | 4.090 | 4.110 | 4.110 | 16,300,232 |
| 2026-10-20 | 4.050 | 4.090 | 4.040 | 4.070 | 4.070 | 13,530,100 |
| 2026-10-19 | 4.100 | 4.130 | 4.040 | 4.060 | 4.060 | 20,898,177 |
| 2026-10-16 | 4.120 | 4.200 | 4.100 | 4.130 | 4.130 | 18,968,642 |
| 2026-10-15 | 4.130 | 4.180 | 4.070 | 4.090 | 4.090 | 22,457,047 |
| 2026-10-14 | 4.250 | 4.280 | 4.190 | 4.190 | 4.190 | 16,840,393 |
| 2026-10-13 | 4.230 | 4.290 | 4.190 | 4.280 | 4.280 | 22,311,147 |
| 2026-10-12 | 4.230 | 4.290 | 4.220 | 4.250 | 4.250 | 19,664,520 |
| 2026-10-09 | 4.180 | 4.250 | 4.110 | 4.240 | 4.240 | 26,926,772 |
| 2026-10-08 | 4.170 | 4.240 | 4.160 | 4.180 | 4.180 | 17,653,995 |
| 2026-09-30 | 4.180 | 4.230 | 4.140 | 4.210 | 4.210 | 24,899,098 |
| 2026-09-29 | 4.130 | 4.190 | 4.110 | 4.180 | 4.180 | 17,936,918 |
| 2026-09-28 | 4.220 | 4.230 | 4.100 | 4.130 | 4.130 | 19,214,802 |
| 2026-09-24 | 4.270 | 4.300 | 4.190 | 4.190 | 4.190 | 35,750,300 |
| 2026-09-23 | 4.230 | 4.430 | 4.190 | 4.360 | 4.360 | 59,014,627 |
| 2026-09-22 | 4.200 | 4.370 | 4.180 | 4.260 | 4.260 | 46,846,722 |
| 2026-09-21 | 4.140 | 4.210 | 4.140 | 4.200 | 4.200 | 19,669,600 |
Page 1 of 1 · 17 trading days
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.