Ningbo Construction Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-18	4.120	4.170	4.110	4.140	4.140	16,161,152
2026-09-17	4.080	4.140	4.070	4.110	4.110	13,082,700
2026-09-16	4.100	4.130	4.060	4.110	4.110	14,243,898
2026-09-15	4.170	4.180	4.100	4.110	4.110	15,637,910
2026-09-14	4.140	4.210	4.130	4.170	4.170	17,596,643
2026-09-11	4.210	4.220	4.110	4.160	4.160	33,310,835
2026-09-10	4.280	4.290	4.240	4.260	4.260	22,611,530
2026-09-09	4.310	4.330	4.260	4.300	4.300	22,098,606
2026-09-08	4.290	4.340	4.280	4.330	4.330	23,638,729
2026-09-07	4.330	4.350	4.280	4.300	4.300	21,259,400
2026-09-04	4.320	4.390	4.300	4.330	4.330	36,559,530
2026-09-03	4.290	4.410	4.290	4.340	4.340	48,271,088
2026-09-02	4.310	4.320	4.260	4.290	4.290	22,268,703
2026-09-01	4.290	4.350	4.280	4.340	4.340	32,258,549
2026-08-31	4.300	4.350	4.250	4.310	4.310	29,607,528
2026-08-28	4.260	4.310	4.250	4.280	4.280	27,589,513
2026-08-27	4.270	4.280	4.230	4.270	4.270	22,595,700
2026-08-26	4.250	4.300	4.220	4.280	4.280	23,142,923
2026-08-25	4.160	4.270	4.150	4.250	4.250	28,465,615
2026-08-24	4.220	4.240	4.150	4.190	4.190	26,762,960
2026-08-21	4.210	4.250	4.150	4.230	4.230	27,616,317
2026-08-20	4.190	4.260	4.170	4.260	4.260	34,884,171
2026-08-19	4.280	4.310	4.150	4.160	4.160	48,906,987
2026-08-18	4.500	4.510	4.320	4.350	4.350	82,125,922
2026-08-17	4.550	4.600	4.450	4.550	4.550	80,463,603
2026-08-14	4.740	4.780	4.530	4.620	4.620	157,016,851
2026-08-13	4.460	4.920	4.460	4.730	4.730	193,118,578
2026-08-12	4.510	4.560	4.440	4.470	4.470	74,604,899
2026-08-11	4.360	4.610	4.300	4.580	4.580	104,398,513
2026-08-10	4.320	4.380	4.290	4.370	4.370	29,604,102
2026-08-07	4.390	4.400	4.270	4.330	4.330	33,196,040
2026-08-06	4.430	4.480	4.340	4.410	4.410	37,407,816
2026-08-05	4.450	4.490	4.420	4.460	4.460	39,484,673
2026-08-04	4.440	4.520	4.440	4.490	4.490	45,790,576
2026-08-03	4.450	4.490	4.410	4.430	4.430	41,810,488
2026-07-31	4.340	4.420	4.290	4.380	4.380	60,436,540
2026-07-30	4.350	4.400	4.270	4.280	4.280	46,166,337
2026-07-29	4.280	4.400	4.280	4.370	4.370	58,755,695
2026-07-28	4.410	4.490	4.310	4.340	4.340	83,621,360
2026-07-27	4.020	4.410	4.020	4.410	4.410	43,872,300
2026-07-24	4.150	4.200	4.010	4.010	4.010	45,052,200
2026-07-23	4.050	4.200	4.030	4.190	4.190	47,504,456
2026-07-22	4.010	4.070	3.980	4.060	4.060	32,754,295

Page 1 of 5 · 243 trading daysOlder →

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.