Ningbo United Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.900	7.080	6.700	6.710	6.601	7,451,112
2022-08-02	7.190	7.230	6.790	6.930	6.817	12,229,542
2022-08-01	7.170	7.500	7.140	7.260	7.142	9,851,577
2022-07-29	7.150	7.540	7.120	7.170	7.053	9,924,543
2022-07-28	7.230	7.230	7.120	7.130	7.014	4,556,453
2022-07-27	7.160	7.240	7.140	7.170	7.053	3,983,530
2022-07-26	7.100	7.200	6.990	7.180	7.063	5,714,065
2022-07-25	7.180	7.250	7.090	7.100	6.985	5,107,134
2022-07-22	7.130	7.220	7.080	7.180	7.063	6,140,810
2022-07-21	7.110	7.240	6.980	7.140	7.024	10,495,010
2022-07-20	6.890	7.150	6.850	7.130	7.014	11,747,050
2022-07-19	6.840	6.890	6.760	6.890	6.778	6,473,200
2022-07-18	6.590	6.860	6.530	6.820	6.709	11,623,813
2022-07-15	6.790	6.800	6.520	6.520	6.414	8,206,032
2022-07-14	6.810	6.830	6.720	6.790	6.680	5,456,504
2022-07-13	6.630	6.870	6.590	6.830	6.719	8,267,200
2022-07-12	6.670	6.760	6.620	6.620	6.512	5,412,800
2022-07-11	6.670	6.680	6.600	6.670	6.562	3,453,400
2022-07-08	6.640	6.710	6.590	6.680	6.571	4,329,800
2022-07-07	6.600	6.660	6.580	6.600	6.493	3,203,601
2022-07-06	6.680	6.690	6.550	6.610	6.503	4,331,332
2022-07-05	6.700	6.750	6.610	6.710	6.601	4,971,621
2022-07-04	6.750	6.770	6.670	6.720	6.611	4,445,049
2022-07-01	6.810	6.850	6.700	6.770	6.660	4,615,117
2022-06-30	6.800	6.900	6.770	6.830	6.719	7,373,096
2022-06-29	6.820	6.960	6.720	6.740	6.630	10,039,909
2022-06-28	6.680	6.820	6.650	6.810	6.699	7,588,901
2022-06-27	6.580	6.710	6.560	6.710	6.601	7,884,165
2022-06-24	6.650	6.650	6.540	6.560	6.453	5,317,200
2022-06-23	6.490	6.600	6.450	6.600	6.493	5,314,101
2022-06-22	6.550	6.560	6.460	6.500	6.394	4,607,593
2022-06-21	6.550	6.620	6.470	6.530	6.424	5,920,000
2022-06-20	6.530	6.550	6.480	6.530	6.424	4,230,800
2022-06-17	6.550	6.580	6.430	6.530	6.424	5,570,905
2022-06-16	6.560	6.630	6.540	6.580	6.473	5,075,304
2022-06-15	6.530	6.670	6.490	6.570	6.463	7,874,608
2022-06-14	6.470	6.520	6.290	6.510	6.404	6,871,427
2022-06-13	6.560	6.580	6.460	6.510	6.404	6,413,914
2022-06-10	6.550	6.680	6.510	6.570	6.463	5,787,900
2022-06-09	6.760	6.790	6.610	6.630	6.424	6,817,000
2022-06-08	6.800	6.850	6.630	6.760	6.550	8,701,404
2022-06-07	6.840	6.870	6.720	6.810	6.598	6,400,195
2022-06-06	6.770	6.850	6.750	6.840	6.627	7,724,201
2022-06-02	6.880	6.880	6.740	6.770	6.560	7,135,514
2022-06-01	6.820	6.990	6.780	6.880	6.666	8,838,137
2022-05-31	6.860	6.880	6.740	6.850	6.637	6,749,700
2022-05-30	6.790	6.910	6.710	6.900	6.685	7,676,329
2022-05-27	6.720	6.780	6.670	6.760	6.550	7,478,030
2022-05-26	6.730	6.770	6.570	6.720	6.511	9,670,846
2022-05-25	6.480	6.740	6.460	6.700	6.492	10,334,470
2022-05-24	7.000	7.100	6.510	6.510	6.308	16,213,548
2022-05-23	6.800	7.060	6.770	7.010	6.792	12,775,861
2022-05-20	6.670	6.850	6.670	6.810	6.598	11,408,200
2022-05-19	6.590	6.720	6.550	6.710	6.501	9,205,200
2022-05-18	6.540	6.720	6.490	6.650	6.443	10,942,500
2022-05-17	6.680	6.750	6.460	6.550	6.346	11,059,100
2022-05-16	6.680	6.750	6.570	6.710	6.501	12,864,900
2022-05-13	6.530	6.650	6.460	6.620	6.414	12,136,301
2022-05-12	6.410	6.670	6.310	6.500	6.298	13,531,200
2022-05-11	6.610	6.890	6.430	6.490	6.288	20,060,501

← NewerPage 18 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.