Ningbo Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.500 | 3.540 | 3.490 | 3.520 | 3.520 | 6,664,600 |
| 2024-07-25 | 3.460 | 3.520 | 3.440 | 3.490 | 3.490 | 6,015,800 |
| 2024-07-24 | 3.480 | 3.520 | 3.450 | 3.460 | 3.460 | 7,131,500 |
| 2024-07-23 | 3.520 | 3.580 | 3.480 | 3.490 | 3.490 | 7,228,090 |
| 2024-07-22 | 3.500 | 3.530 | 3.490 | 3.520 | 3.520 | 5,273,300 |
| 2024-07-19 | 3.500 | 3.510 | 3.460 | 3.500 | 3.500 | 5,145,800 |
| 2024-07-18 | 3.500 | 3.510 | 3.440 | 3.500 | 3.500 | 6,256,200 |
| 2024-07-17 | 3.510 | 3.540 | 3.490 | 3.510 | 3.510 | 4,827,130 |
| 2024-07-16 | 3.520 | 3.520 | 3.480 | 3.510 | 3.510 | 4,050,700 |
| 2024-07-15 | 3.560 | 3.570 | 3.500 | 3.510 | 3.510 | 5,778,600 |
| 2024-07-12 | 3.580 | 3.620 | 3.560 | 3.570 | 3.570 | 6,736,500 |
| 2024-07-11 | 3.530 | 3.580 | 3.520 | 3.580 | 3.580 | 7,154,425 |
| 2024-07-10 | 3.510 | 3.520 | 3.460 | 3.470 | 3.470 | 4,787,800 |
| 2024-07-09 | 3.480 | 3.520 | 3.390 | 3.510 | 3.510 | 7,817,700 |
| 2024-07-08 | 3.560 | 3.580 | 3.460 | 3.480 | 3.480 | 8,949,920 |
| 2024-07-05 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2024-07-04 | 3.700 | 3.700 | 3.570 | 3.570 | 3.570 | 9,305,939 |
| 2024-07-03 | 3.750 | 3.790 | 3.730 | 3.780 | 3.780 | 7,882,600 |
| 2024-07-02 | 3.730 | 3.770 | 3.710 | 3.760 | 3.760 | 6,951,800 |
| 2024-07-01 | 3.690 | 3.750 | 3.690 | 3.740 | 3.740 | 7,285,802 |
| 2024-06-28 | 3.690 | 3.720 | 3.650 | 3.680 | 3.680 | 5,770,300 |
| 2024-06-27 | 3.710 | 3.730 | 3.670 | 3.670 | 3.670 | 6,170,200 |
| 2024-06-26 | 3.660 | 3.730 | 3.620 | 3.720 | 3.720 | 8,012,902 |
| 2024-06-25 | 3.640 | 3.680 | 3.630 | 3.650 | 3.650 | 5,919,182 |
| 2024-06-24 | 3.760 | 3.760 | 3.630 | 3.640 | 3.640 | 9,658,100 |
| 2024-06-21 | 3.740 | 3.810 | 3.740 | 3.760 | 3.760 | 5,803,179 |
| 2024-06-20 | 3.860 | 3.890 | 3.740 | 3.740 | 3.740 | 10,399,986 |
| 2024-06-19 | 3.880 | 3.900 | 3.860 | 3.860 | 3.860 | 8,960,700 |
| 2024-06-18 | 3.830 | 3.880 | 3.830 | 3.880 | 3.880 | 6,336,500 |
| 2024-06-17 | 3.800 | 3.850 | 3.800 | 3.830 | 3.830 | 6,046,780 |
| 2024-06-14 | 3.770 | 3.830 | 3.750 | 3.820 | 3.820 | 9,059,559 |
| 2024-06-13 | 3.800 | 3.820 | 3.760 | 3.770 | 3.770 | 7,122,939 |
| 2024-06-12 | 3.770 | 3.820 | 3.760 | 3.800 | 3.800 | 8,719,921 |
| 2024-06-11 | 3.790 | 3.800 | 3.740 | 3.780 | 3.780 | 9,287,000 |
| 2024-06-07 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 11,395,089 |
| 2024-06-06 | 3.840 | 3.870 | 3.710 | 3.720 | 3.720 | 17,049,798 |
| 2024-06-05 | 3.890 | 3.890 | 3.840 | 3.840 | 3.840 | 10,593,200 |
| 2024-06-04 | 3.870 | 3.910 | 3.840 | 3.900 | 3.900 | 10,071,131 |
| 2024-06-03 | 3.970 | 3.970 | 3.850 | 3.880 | 3.880 | 15,275,613 |
| 2024-05-31 | 3.930 | 3.980 | 3.930 | 3.950 | 3.950 | 8,187,713 |
| 2024-05-30 | 4.000 | 4.000 | 3.930 | 3.940 | 3.940 | 11,588,300 |
| 2024-05-29 | 3.980 | 4.040 | 3.980 | 3.990 | 3.990 | 12,170,200 |
| 2024-05-28 | 4.090 | 4.090 | 4.000 | 4.010 | 4.010 | 17,166,202 |
| 2024-05-27 | 4.120 | 4.170 | 4.020 | 4.080 | 4.080 | 23,842,002 |
| 2024-05-24 | 4.230 | 4.250 | 4.140 | 4.140 | 4.140 | 32,257,175 |
| 2024-05-23 | 4.250 | 4.300 | 4.190 | 4.210 | 4.210 | 26,820,763 |
| 2024-05-22 | 4.240 | 4.370 | 4.230 | 4.300 | 4.300 | 36,833,219 |
| 2024-05-21 | 4.270 | 4.300 | 4.220 | 4.240 | 4.240 | 21,512,649 |
| 2024-05-20 | 4.360 | 4.360 | 4.270 | 4.290 | 4.290 | 33,629,218 |
| 2024-05-17 | 4.250 | 4.380 | 4.230 | 4.360 | 4.360 | 69,631,998 |
| 2024-05-16 | 4.120 | 4.290 | 4.110 | 4.250 | 4.250 | 37,823,439 |
| 2024-05-15 | 4.150 | 4.170 | 4.110 | 4.120 | 4.120 | 15,697,202 |
| 2024-05-14 | 4.100 | 4.180 | 4.090 | 4.170 | 4.170 | 20,930,440 |
| 2024-05-13 | 4.120 | 4.130 | 4.070 | 4.090 | 4.090 | 13,592,102 |
| 2024-05-10 | 4.120 | 4.150 | 4.090 | 4.140 | 4.140 | 14,193,100 |
| 2024-05-09 | 4.060 | 4.130 | 4.060 | 4.120 | 4.120 | 14,816,602 |
| 2024-05-08 | 4.140 | 4.150 | 4.060 | 4.070 | 4.070 | 17,130,401 |
| 2024-05-07 | 4.180 | 4.220 | 4.140 | 4.160 | 4.160 | 19,716,800 |
| 2024-05-06 | 4.180 | 4.220 | 4.150 | 4.200 | 4.200 | 26,837,520 |
| 2024-04-30 | 4.220 | 4.230 | 4.110 | 4.130 | 4.130 | 32,035,805 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-30 | 0.1000 CNY |
| 2022-07-07 | 0.1200 CNY |
| 2021-06-24 | 0.1000 CNY |
| 2020-06-03 | 0.1000 CNY |
| 2019-06-24 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.