Ningbo United Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.330	6.540	6.210	6.540	6.337	13,460,700
2022-05-09	6.260	6.450	6.250	6.410	6.211	11,986,188
2022-05-06	6.350	6.410	6.210	6.250	6.056	16,520,000
2022-05-05	6.510	6.600	6.360	6.550	6.346	19,402,678
2022-04-29	6.370	6.620	6.370	6.510	6.308	23,486,813
2022-04-28	6.650	6.750	6.200	6.410	6.211	42,375,526
2022-04-27	6.750	6.750	6.750	6.750	6.540	7,552,500
2022-04-26	7.500	7.550	7.500	7.500	7.267	4,364,900
2022-04-25	8.630	8.810	8.330	8.330	8.071	23,618,000
2022-04-22	9.040	9.950	8.790	9.260	8.972	66,120,514
2022-04-21	8.290	9.060	8.230	9.060	8.778	54,303,488
2022-04-20	8.320	8.550	8.200	8.240	7.984	15,661,000
2022-04-19	8.370	8.720	8.350	8.530	8.265	18,627,669
2022-04-18	8.480	8.610	8.140	8.350	8.090	15,587,646
2022-04-15	8.810	8.820	8.410	8.500	8.236	21,813,545
2022-04-14	8.690	8.960	8.460	8.950	8.672	30,769,263
2022-04-13	8.530	9.070	8.420	8.780	8.507	44,754,324
2022-04-12	7.730	8.390	7.700	8.390	8.129	17,140,093
2022-04-11	7.960	7.960	7.540	7.630	7.393	9,890,800
2022-04-08	8.080	8.110	7.800	7.970	7.722	8,878,332
2022-04-07	8.340	8.380	8.020	8.020	7.771	11,604,790
2022-04-06	8.040	8.460	7.990	8.390	8.129	20,225,900
2022-04-01	8.200	8.200	7.960	7.960	7.713	14,155,261
2022-03-31	8.250	8.270	8.010	8.070	7.819	14,281,197
2022-03-30	8.320	8.410	8.110	8.150	7.897	19,774,000
2022-03-29	8.610	8.740	8.320	8.360	8.100	20,544,216
2022-03-28	8.350	8.850	8.300	8.660	8.391	28,909,056
2022-03-25	8.430	8.540	8.330	8.440	8.178	19,191,156
2022-03-24	8.350	8.770	8.290	8.550	8.284	28,006,167
2022-03-23	8.330	8.700	8.210	8.490	8.226	34,230,614
2022-03-22	8.280	8.610	8.170	8.300	8.042	43,107,682
2022-03-21	7.630	8.270	7.550	8.270	8.013	30,276,094
2022-03-18	7.230	7.550	7.120	7.520	7.286	22,840,400
2022-03-17	7.280	7.430	7.190	7.270	7.044	23,311,919
2022-03-16	7.140	7.320	6.930	7.260	7.034	25,678,817
2022-03-15	7.770	7.770	7.000	7.040	6.821	32,686,944
2022-03-14	8.200	8.270	7.760	7.780	7.538	29,594,630
2022-03-11	8.420	8.440	8.130	8.280	8.023	37,316,606
2022-03-10	8.550	8.960	8.320	8.700	8.429	48,851,583
2022-03-09	8.900	9.210	8.900	8.900	8.623	44,996,394
2022-03-08	11.680	11.680	9.560	9.890	9.582	84,552,092
2022-03-07	9.900	10.620	9.770	10.620	10.290	22,300,551
2022-03-04	8.850	9.650	8.590	9.650	9.350	54,846,015
2022-03-03	7.940	8.770	7.920	8.770	8.497	45,370,157
2022-03-02	7.730	8.070	7.700	7.970	7.722	10,540,102
2022-03-01	7.700	7.780	7.600	7.760	7.519	5,672,862
2022-02-28	7.460	7.790	7.400	7.670	7.432	7,202,932
2022-02-25	7.580	7.640	7.430	7.480	7.247	4,136,679
2022-02-24	7.700	7.860	7.410	7.500	7.267	9,206,750
2022-02-23	7.540	7.820	7.480	7.730	7.490	9,723,331
2022-02-22	7.600	7.660	7.470	7.510	7.277	6,894,666
2022-02-21	7.670	7.710	7.550	7.690	7.451	7,786,804
2022-02-18	7.550	7.720	7.520	7.670	7.432	6,927,400
2022-02-17	7.700	7.800	7.560	7.600	7.364	11,486,202
2022-02-16	7.910	7.910	7.660	7.830	7.587	23,194,707
2022-02-15	7.360	8.070	7.360	8.070	7.819	16,303,486
2022-02-14	7.330	7.420	7.290	7.340	7.112	1,471,300
2022-02-11	7.430	7.530	7.300	7.330	7.102	1,876,701
2022-02-10	7.470	7.520	7.410	7.500	7.267	1,709,283
2022-02-09	7.420	7.500	7.370	7.480	7.247	2,202,000

← NewerPage 19 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.