Ningbo United Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 6.250 | 6.330 | 6.250 | 6.300 | 6.104 | 1,157,601 |
| 2021-11-05 | 6.320 | 6.320 | 6.210 | 6.290 | 6.094 | 1,182,121 |
| 2021-11-04 | 6.260 | 6.300 | 6.230 | 6.280 | 6.085 | 1,052,100 |
| 2021-11-03 | 6.170 | 6.280 | 6.160 | 6.250 | 6.056 | 1,100,701 |
| 2021-11-02 | 6.320 | 6.370 | 6.130 | 6.210 | 6.017 | 1,730,700 |
| 2021-11-01 | 6.250 | 6.370 | 6.240 | 6.340 | 6.143 | 1,319,000 |
| 2021-10-29 | 6.190 | 6.290 | 6.140 | 6.240 | 6.046 | 1,405,300 |
| 2021-10-28 | 6.160 | 6.200 | 6.090 | 6.150 | 5.959 | 1,357,400 |
| 2021-10-27 | 6.300 | 6.360 | 6.120 | 6.200 | 6.007 | 3,036,526 |
| 2021-10-26 | 6.310 | 6.430 | 6.310 | 6.380 | 6.182 | 1,944,113 |
| 2021-10-25 | 6.400 | 6.400 | 6.200 | 6.270 | 6.075 | 1,656,100 |
| 2021-10-22 | 6.360 | 6.410 | 6.290 | 6.300 | 6.104 | 2,075,000 |
| 2021-10-21 | 6.450 | 6.450 | 6.350 | 6.380 | 6.182 | 1,615,301 |
| 2021-10-20 | 6.480 | 6.530 | 6.420 | 6.420 | 6.220 | 1,465,100 |
| 2021-10-19 | 6.430 | 6.570 | 6.430 | 6.520 | 6.317 | 1,763,400 |
| 2021-10-18 | 6.400 | 6.470 | 6.400 | 6.460 | 6.259 | 874,400 |
| 2021-10-15 | 6.500 | 6.500 | 6.400 | 6.400 | 6.201 | 1,443,100 |
| 2021-10-14 | 6.510 | 6.630 | 6.430 | 6.500 | 6.298 | 1,408,301 |
← NewerPage 21 of 21 · 1,218 trading days
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.