Ningbo Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.140 | 4.270 | 4.080 | 4.250 | 4.250 | 55,180,812 |
| 2024-04-26 | 3.980 | 4.260 | 3.940 | 4.210 | 4.210 | 59,400,148 |
| 2024-04-25 | 3.970 | 4.010 | 3.960 | 3.980 | 3.980 | 10,462,720 |
| 2024-04-24 | 3.940 | 3.990 | 3.930 | 3.990 | 3.990 | 15,344,069 |
| 2024-04-23 | 3.940 | 3.980 | 3.920 | 3.940 | 3.940 | 13,867,597 |
| 2024-04-22 | 3.990 | 4.000 | 3.920 | 3.930 | 3.930 | 13,027,000 |
| 2024-04-19 | 3.960 | 4.010 | 3.930 | 3.970 | 3.970 | 17,076,016 |
| 2024-04-18 | 3.950 | 4.030 | 3.940 | 3.960 | 3.960 | 21,730,528 |
| 2024-04-17 | 3.850 | 3.980 | 3.850 | 3.980 | 3.980 | 23,634,626 |
| 2024-04-16 | 3.880 | 3.920 | 3.800 | 3.800 | 3.800 | 23,874,396 |
| 2024-04-15 | 3.970 | 4.000 | 3.810 | 3.900 | 3.900 | 23,593,522 |
| 2024-04-12 | 4.010 | 4.040 | 3.960 | 3.970 | 3.970 | 15,303,408 |
| 2024-04-11 | 3.940 | 4.060 | 3.920 | 4.020 | 4.020 | 21,003,125 |
| 2024-04-10 | 4.060 | 4.070 | 3.930 | 3.970 | 3.970 | 24,090,700 |
| 2024-04-09 | 4.080 | 4.090 | 4.030 | 4.070 | 4.070 | 14,071,100 |
| 2024-04-08 | 4.130 | 4.140 | 4.060 | 4.060 | 4.060 | 18,938,372 |
| 2024-04-03 | 4.180 | 4.200 | 4.120 | 4.150 | 4.150 | 20,646,628 |
| 2024-04-02 | 4.280 | 4.290 | 4.190 | 4.200 | 4.200 | 30,243,707 |
| 2024-04-01 | 4.230 | 4.300 | 4.210 | 4.290 | 4.290 | 33,180,277 |
| 2024-03-29 | 4.200 | 4.220 | 4.130 | 4.180 | 4.180 | 16,756,535 |
| 2024-03-28 | 4.150 | 4.250 | 4.140 | 4.190 | 4.190 | 38,348,316 |
| 2024-03-27 | 4.310 | 4.340 | 4.130 | 4.140 | 4.140 | 32,632,148 |
| 2024-03-26 | 4.320 | 4.370 | 4.220 | 4.290 | 4.290 | 39,588,988 |
| 2024-03-25 | 4.470 | 4.540 | 4.340 | 4.360 | 4.360 | 49,505,029 |
| 2024-03-22 | 4.570 | 4.630 | 4.450 | 4.470 | 4.470 | 60,408,920 |
| 2024-03-21 | 4.580 | 4.660 | 4.550 | 4.590 | 4.590 | 49,642,491 |
| 2024-03-20 | 4.630 | 4.670 | 4.530 | 4.590 | 4.590 | 61,973,773 |
| 2024-03-19 | 4.690 | 4.830 | 4.630 | 4.660 | 4.660 | 83,219,315 |
| 2024-03-18 | 4.690 | 4.800 | 4.620 | 4.720 | 4.720 | 85,140,773 |
| 2024-03-15 | 4.670 | 4.870 | 4.620 | 4.680 | 4.680 | 100,173,854 |
| 2024-03-14 | 4.440 | 4.970 | 4.350 | 4.790 | 4.790 | 164,390,817 |
| 2024-03-13 | 4.580 | 4.790 | 4.470 | 4.520 | 4.520 | 142,431,965 |
| 2024-03-12 | 4.940 | 4.940 | 4.680 | 4.690 | 4.690 | 242,769,776 |
| 2024-03-11 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 20,813,767 |
| 2024-03-08 | 3.830 | 4.160 | 3.800 | 4.080 | 4.080 | 62,717,885 |
| 2024-03-07 | 3.900 | 3.950 | 3.830 | 3.840 | 3.840 | 23,264,000 |
| 2024-03-06 | 3.970 | 4.070 | 3.870 | 3.930 | 3.930 | 38,388,610 |
| 2024-03-05 | 3.780 | 4.130 | 3.720 | 3.950 | 3.950 | 53,246,306 |
| 2024-03-04 | 3.840 | 3.860 | 3.750 | 3.800 | 3.800 | 13,739,681 |
| 2024-03-01 | 3.820 | 3.860 | 3.790 | 3.850 | 3.850 | 16,322,908 |
| 2024-02-29 | 3.700 | 3.830 | 3.680 | 3.830 | 3.830 | 21,887,967 |
| 2024-02-28 | 3.940 | 3.960 | 3.730 | 3.730 | 3.730 | 35,825,630 |
| 2024-02-27 | 3.830 | 3.940 | 3.820 | 3.930 | 3.930 | 23,449,724 |
| 2024-02-26 | 3.890 | 3.930 | 3.800 | 3.860 | 3.860 | 38,545,300 |
| 2024-02-23 | 3.800 | 4.050 | 3.740 | 3.960 | 3.960 | 47,931,211 |
| 2024-02-22 | 3.700 | 3.940 | 3.680 | 3.770 | 3.770 | 26,417,917 |
| 2024-02-21 | 3.610 | 3.760 | 3.590 | 3.660 | 3.660 | 21,526,174 |
| 2024-02-20 | 3.620 | 3.650 | 3.540 | 3.620 | 3.620 | 13,879,073 |
| 2024-02-19 | 3.530 | 3.700 | 3.520 | 3.620 | 3.620 | 23,127,515 |
| 2024-02-08 | 3.340 | 3.540 | 3.330 | 3.510 | 3.510 | 25,769,120 |
| 2024-02-07 | 3.380 | 3.440 | 3.290 | 3.320 | 3.320 | 20,801,198 |
| 2024-02-06 | 3.210 | 3.440 | 3.110 | 3.360 | 3.360 | 25,856,274 |
| 2024-02-05 | 3.540 | 3.540 | 3.210 | 3.240 | 3.240 | 30,921,182 |
| 2024-02-02 | 3.660 | 3.760 | 3.420 | 3.570 | 3.570 | 26,004,192 |
| 2024-02-01 | 3.750 | 3.770 | 3.630 | 3.670 | 3.670 | 19,817,360 |
| 2024-01-31 | 3.900 | 3.960 | 3.760 | 3.770 | 3.770 | 19,157,600 |
| 2024-01-30 | 4.020 | 4.070 | 3.930 | 3.950 | 3.950 | 15,757,749 |
| 2024-01-29 | 4.090 | 4.150 | 4.010 | 4.020 | 4.020 | 22,712,695 |
| 2024-01-26 | 4.030 | 4.250 | 4.020 | 4.110 | 4.110 | 32,498,674 |
| 2024-01-25 | 3.820 | 4.030 | 3.810 | 4.030 | 4.030 | 22,687,505 |
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.