Ningbo United Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.760	6.850	6.750	6.840	6.729	3,141,600
2022-11-02	6.740	6.860	6.690	6.810	6.699	3,767,831
2022-11-01	6.550	6.750	6.520	6.750	6.640	5,053,245
2022-10-31	6.620	6.700	6.550	6.590	6.483	5,433,606
2022-10-28	6.890	6.940	6.620	6.640	6.532	5,479,800
2022-10-27	6.900	6.960	6.880	6.900	6.788	3,801,788
2022-10-26	6.850	6.920	6.770	6.900	6.788	6,410,300
2022-10-25	6.910	6.950	6.750	6.820	6.709	7,289,000
2022-10-24	7.150	7.160	6.930	6.980	6.867	4,126,110
2022-10-21	7.100	7.180	7.040	7.110	6.994	3,343,800
2022-10-20	7.130	7.160	7.040	7.070	6.955	3,232,410
2022-10-19	7.180	7.230	7.110	7.140	7.024	3,137,000
2022-10-18	7.160	7.220	7.090	7.160	7.044	3,418,201
2022-10-17	6.960	7.130	6.900	7.120	7.004	4,919,891
2022-10-14	6.900	7.010	6.870	6.990	6.876	4,499,800
2022-10-13	6.880	6.900	6.790	6.870	6.758	3,299,400
2022-10-12	6.730	6.870	6.630	6.840	6.729	3,149,100
2022-10-11	6.790	6.790	6.580	6.750	6.640	3,596,165
2022-10-10	6.840	6.930	6.750	6.800	6.689	3,491,000
2022-09-30	6.850	6.900	6.760	6.830	6.719	3,032,300
2022-09-29	6.970	7.040	6.760	6.830	6.719	4,165,832
2022-09-28	7.110	7.140	6.930	6.930	6.817	3,804,200
2022-09-27	6.950	7.130	6.900	7.130	7.014	5,288,300
2022-09-26	7.200	7.230	6.920	6.920	6.808	6,499,800
2022-09-23	7.300	7.380	7.180	7.210	7.093	3,469,500
2022-09-22	7.340	7.430	7.300	7.320	7.201	3,586,100
2022-09-21	7.150	7.410	7.080	7.400	7.280	5,259,988
2022-09-20	7.260	7.360	7.190	7.230	7.112	4,533,988
2022-09-19	7.190	7.290	7.090	7.260	7.142	5,594,500
2022-09-16	7.460	7.500	7.170	7.190	7.073	5,941,501
2022-09-15	7.580	7.750	7.360	7.510	7.388	6,003,400
2022-09-14	7.440	7.640	7.380	7.580	7.457	5,145,600
2022-09-13	7.690	7.720	7.510	7.550	7.427	7,866,000
2022-09-09	7.690	7.750	7.660	7.690	7.565	4,320,600
2022-09-08	7.750	7.820	7.650	7.690	7.565	5,905,896
2022-09-07	7.780	7.790	7.660	7.750	7.624	8,157,400
2022-09-06	7.870	7.900	7.720	7.850	7.722	8,531,101
2022-09-05	7.650	7.860	7.580	7.860	7.732	10,259,807
2022-09-02	7.710	7.720	7.570	7.670	7.545	9,717,700
2022-09-01	7.430	7.790	7.430	7.710	7.585	15,428,000
2022-08-31	7.600	7.660	7.380	7.470	7.349	9,568,493
2022-08-30	7.510	7.760	7.510	7.620	7.496	10,251,117
2022-08-29	7.450	7.620	7.370	7.590	7.467	10,576,401
2022-08-26	7.770	7.780	7.450	7.500	7.378	15,462,433
2022-08-25	7.980	8.050	7.580	7.790	7.663	21,306,135
2022-08-24	7.990	8.150	7.860	8.070	7.939	31,176,615
2022-08-23	8.000	8.430	7.860	7.970	7.840	44,563,262
2022-08-22	7.330	7.760	7.320	7.760	7.634	16,977,545
2022-08-19	6.980	7.050	6.960	7.050	6.935	3,798,700
2022-08-18	7.050	7.050	6.960	6.980	6.867	3,560,400
2022-08-17	6.960	7.070	6.940	7.060	6.945	3,951,441
2022-08-16	6.950	7.020	6.910	7.000	6.886	4,038,400
2022-08-15	6.880	6.950	6.860	6.950	6.837	3,120,226
2022-08-12	6.910	6.970	6.890	6.920	6.808	3,511,500
2022-08-11	6.800	6.980	6.790	6.910	6.798	5,023,287
2022-08-10	6.810	6.810	6.720	6.760	6.650	3,907,900
2022-08-09	6.840	6.860	6.780	6.810	6.699	4,155,094
2022-08-08	6.980	6.980	6.800	6.850	6.739	6,251,400
2022-08-05	6.990	7.000	6.820	6.970	6.857	5,138,000
2022-08-04	6.730	6.940	6.730	6.930	6.817	6,098,496

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.1200 CNY
2022-06-10	0.1000 CNY
2021-06-16	0.2000 CNY
2020-05-08	0.2000 CNY
2019-05-24	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.