Ningbo United Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.210	7.380	7.210	7.370	7.141	2,161,800
2022-02-07	7.130	7.240	7.100	7.220	6.996	1,799,900
2022-01-28	7.000	7.180	6.990	7.110	6.889	1,741,601
2022-01-27	7.250	7.270	6.980	6.990	6.773	2,295,500
2022-01-26	7.000	7.290	7.000	7.290	7.063	2,670,500
2022-01-25	7.310	7.390	7.010	7.040	6.821	2,324,200
2022-01-24	7.450	7.490	7.310	7.330	7.102	1,859,100
2022-01-21	7.450	7.560	7.340	7.430	7.199	1,795,200
2022-01-20	7.760	7.810	7.430	7.450	7.218	2,838,900
2022-01-19	7.600	7.740	7.560	7.720	7.480	2,871,000
2022-01-18	7.800	7.870	7.560	7.600	7.364	3,354,301
2022-01-17	7.500	7.730	7.440	7.700	7.461	4,218,002
2022-01-14	7.840	7.840	7.440	7.460	7.228	4,380,100
2022-01-13	7.850	7.880	7.770	7.810	7.567	2,361,900
2022-01-12	7.760	7.880	7.660	7.830	7.587	3,062,792
2022-01-11	7.670	7.780	7.630	7.720	7.480	2,513,700
2022-01-10	7.760	7.780	7.610	7.660	7.422	2,160,400
2022-01-07	7.700	7.800	7.700	7.750	7.509	2,866,000
2022-01-06	7.710	7.830	7.670	7.700	7.461	2,601,260
2022-01-05	7.810	7.830	7.600	7.700	7.461	3,099,600
2022-01-04	7.480	7.890	7.460	7.810	7.567	5,486,800
2021-12-31	7.430	7.550	7.400	7.470	7.238	2,428,012
2021-12-30	7.460	7.540	7.400	7.430	7.199	2,622,382
2021-12-29	7.360	7.550	7.350	7.500	7.267	3,285,900
2021-12-28	7.500	7.500	7.390	7.390	7.160	1,892,200
2021-12-27	7.410	7.460	7.330	7.430	7.199	2,539,160
2021-12-24	7.530	7.580	7.350	7.410	7.180	4,171,900
2021-12-23	7.770	7.770	7.500	7.520	7.286	5,163,000
2021-12-22	8.010	8.060	7.710	7.740	7.499	8,120,466
2021-12-21	7.840	8.100	7.780	8.060	7.809	6,316,852
2021-12-20	7.710	7.960	7.710	7.850	7.606	6,338,101
2021-12-17	7.680	7.860	7.650	7.820	7.577	6,215,611
2021-12-16	7.600	7.880	7.540	7.760	7.519	10,667,331
2021-12-15	7.200	7.640	7.160	7.630	7.393	11,075,250
2021-12-14	7.220	7.250	7.160	7.200	6.976	3,526,474
2021-12-13	7.220	7.270	7.100	7.170	6.947	5,060,100
2021-12-10	6.810	7.340	6.810	7.200	6.976	10,557,874
2021-12-09	6.820	6.870	6.790	6.840	6.627	2,227,717
2021-12-08	6.890	6.910	6.800	6.820	6.608	2,273,682
2021-12-07	6.790	6.900	6.770	6.890	6.676	2,586,980
2021-12-06	6.880	6.950	6.760	6.760	6.550	2,760,941
2021-12-03	6.930	7.010	6.850	6.890	6.676	2,806,100
2021-12-02	6.800	7.080	6.750	6.930	6.715	7,575,698
2021-12-01	6.650	6.840	6.620	6.800	6.589	4,502,069
2021-11-30	6.570	6.650	6.570	6.640	6.434	1,582,742
2021-11-29	6.630	6.630	6.550	6.570	6.366	1,786,200
2021-11-26	6.700	6.710	6.600	6.680	6.472	1,788,500
2021-11-25	6.750	6.760	6.610	6.700	6.492	2,312,944
2021-11-24	6.580	6.830	6.580	6.690	6.482	5,295,177
2021-11-23	6.520	6.560	6.500	6.560	6.356	1,163,213
2021-11-22	6.570	6.570	6.490	6.510	6.308	1,187,300
2021-11-19	6.480	6.550	6.430	6.540	6.337	1,629,000
2021-11-18	6.570	6.600	6.490	6.490	6.288	1,317,700
2021-11-17	6.540	6.610	6.500	6.600	6.395	1,724,887
2021-11-16	6.580	6.640	6.550	6.560	6.356	2,777,700
2021-11-15	6.470	6.590	6.470	6.560	6.356	2,286,500
2021-11-12	6.450	6.490	6.440	6.470	6.269	1,116,820
2021-11-11	6.420	6.470	6.400	6.470	6.269	1,747,302
2021-11-10	6.350	6.420	6.340	6.420	6.220	2,202,603
2021-11-09	6.330	6.360	6.290	6.350	6.153	1,265,200

← NewerPage 20 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.