Ningbo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	3.690	3.830	3.650	3.830	3.830	18,077,795
2024-01-23	3.650	3.700	3.620	3.680	3.680	14,233,290
2024-01-22	3.900	3.900	3.620	3.670	3.670	18,661,885
2024-01-19	3.960	3.970	3.900	3.900	3.900	9,631,832
2024-01-18	4.000	4.010	3.880	3.970	3.970	18,696,116
2024-01-17	4.090	4.110	4.010	4.020	4.020	9,593,200
2024-01-16	4.090	4.140	4.040	4.100	4.100	10,801,120
2024-01-15	4.110	4.130	4.060	4.110	4.110	6,898,400
2024-01-12	4.090	4.180	4.090	4.110	4.110	10,773,200
2024-01-11	4.060	4.120	4.050	4.120	4.120	7,998,244
2024-01-10	4.080	4.110	4.030	4.070	4.070	7,736,400
2024-01-09	4.070	4.120	4.060	4.090	4.090	7,962,813
2024-01-08	4.120	4.130	4.050	4.050	4.050	11,369,913
2024-01-05	4.150	4.190	4.090	4.120	4.120	11,891,900
2024-01-04	4.150	4.170	4.130	4.150	4.150	8,551,100
2024-01-03	4.150	4.190	4.120	4.160	4.160	9,230,500
2024-01-02	4.140	4.190	4.130	4.160	4.160	9,671,704
2023-12-29	4.110	4.160	4.110	4.140	4.140	9,709,263
2023-12-28	4.060	4.150	4.030	4.140	4.140	11,662,796
2023-12-27	4.040	4.090	4.000	4.060	4.060	8,801,551
2023-12-26	4.070	4.070	4.020	4.030	4.030	6,124,750
2023-12-25	4.080	4.110	4.040	4.050	4.050	7,793,800
2023-12-22	4.140	4.170	4.090	4.100	4.100	10,112,500
2023-12-21	4.120	4.160	4.070	4.150	4.150	7,734,300
2023-12-20	4.170	4.210	4.110	4.120	4.120	8,638,544
2023-12-19	4.240	4.240	4.130	4.160	4.160	8,232,599
2023-12-18	4.250	4.290	4.190	4.200	4.200	9,030,395
2023-12-15	4.280	4.300	4.240	4.260	4.260	7,921,270
2023-12-14	4.260	4.300	4.250	4.280	4.280	9,807,950
2023-12-13	4.260	4.280	4.230	4.240	4.240	7,830,243
2023-12-12	4.210	4.260	4.190	4.260	4.260	8,731,200
2023-12-11	4.170	4.220	4.110	4.210	4.210	10,539,628
2023-12-08	4.300	4.300	4.170	4.180	4.180	14,250,434
2023-12-07	4.260	4.300	4.240	4.280	4.280	10,244,100
2023-12-06	4.250	4.310	4.220	4.270	4.270	8,941,295
2023-12-05	4.340	4.340	4.250	4.250	4.250	10,096,628
2023-12-04	4.320	4.380	4.310	4.350	4.350	12,331,820
2023-12-01	4.270	4.330	4.230	4.310	4.310	11,039,000
2023-11-30	4.300	4.310	4.240	4.280	4.280	9,244,800
2023-11-29	4.370	4.380	4.280	4.290	4.290	14,659,900
2023-11-28	4.340	4.390	4.330	4.370	4.370	11,368,200
2023-11-27	4.390	4.400	4.330	4.360	4.360	13,711,158
2023-11-24	4.460	4.470	4.370	4.390	4.390	18,923,160
2023-11-23	4.420	4.480	4.400	4.470	4.470	18,901,045
2023-11-22	4.490	4.570	4.450	4.450	4.450	22,664,620
2023-11-21	4.460	4.560	4.430	4.490	4.490	32,671,700
2023-11-20	4.480	4.490	4.450	4.460	4.460	20,116,511
2023-11-17	4.500	4.520	4.440	4.470	4.470	29,875,000
2023-11-16	4.440	4.660	4.390	4.530	4.530	70,464,568
2023-11-15	4.500	4.530	4.430	4.440	4.440	21,177,249
2023-11-14	4.430	4.490	4.390	4.470	4.470	33,310,726
2023-11-13	4.300	4.500	4.280	4.460	4.460	42,483,598
2023-11-10	4.340	4.340	4.270	4.290	4.290	12,124,509
2023-11-09	4.360	4.400	4.330	4.340	4.340	14,861,042
2023-11-08	4.380	4.420	4.340	4.380	4.380	25,620,056
2023-11-07	4.290	4.380	4.250	4.370	4.370	29,725,511
2023-11-06	4.210	4.300	4.210	4.300	4.300	24,514,403
2023-11-03	4.220	4.270	4.200	4.220	4.220	16,989,400
2023-11-02	4.250	4.270	4.170	4.180	4.180	21,472,695
2023-11-01	4.350	4.360	4.250	4.270	4.270	26,246,557

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.