Ningbo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.370	4.400	4.320	4.340	4.340	27,999,257
2023-10-30	4.370	4.440	4.350	4.370	4.370	36,409,510
2023-10-27	4.380	4.460	4.310	4.370	4.370	62,319,912
2023-10-26	4.500	4.650	4.390	4.450	4.450	112,098,327
2023-10-25	4.240	4.430	4.240	4.430	4.430	64,862,989
2023-10-24	3.950	4.030	3.940	4.030	4.030	14,547,731
2023-10-23	4.020	4.020	3.910	3.920	3.920	11,689,688
2023-10-20	4.020	4.070	3.990	4.020	4.020	11,416,858
2023-10-19	4.050	4.100	4.000	4.000	4.000	13,491,170
2023-10-18	4.090	4.110	4.050	4.060	4.060	11,339,683
2023-10-17	4.150	4.150	4.080	4.100	4.100	9,343,128
2023-10-16	4.140	4.160	4.120	4.140	4.140	9,823,446
2023-10-13	4.250	4.250	4.130	4.140	4.140	17,682,800
2023-10-12	4.250	4.280	4.230	4.260	4.260	11,048,802
2023-10-11	4.260	4.270	4.230	4.250	4.250	10,449,262
2023-10-10	4.360	4.380	4.230	4.240	4.240	19,069,123
2023-10-09	4.390	4.390	4.330	4.350	4.350	8,674,803
2023-09-28	4.380	4.400	4.370	4.390	4.390	6,691,240
2023-09-27	4.350	4.400	4.340	4.370	4.370	9,150,530
2023-09-26	4.360	4.400	4.330	4.360	4.360	7,811,352
2023-09-25	4.400	4.410	4.350	4.370	4.370	9,456,310
2023-09-22	4.320	4.390	4.300	4.380	4.380	11,163,528
2023-09-21	4.350	4.380	4.320	4.320	4.320	8,922,350
2023-09-20	4.410	4.410	4.360	4.360	4.360	10,276,682
2023-09-19	4.450	4.450	4.400	4.410	4.410	10,472,475
2023-09-18	4.450	4.460	4.410	4.450	4.450	8,386,700
2023-09-15	4.460	4.480	4.430	4.440	4.440	12,519,576
2023-09-14	4.530	4.540	4.440	4.460	4.460	25,116,500
2023-09-13	4.500	4.650	4.500	4.570	4.570	37,626,503
2023-09-12	4.500	4.540	4.500	4.510	4.510	10,618,140
2023-09-11	4.510	4.530	4.480	4.520	4.520	11,279,600
2023-09-08	4.500	4.520	4.480	4.510	4.510	9,136,621
2023-09-07	4.540	4.570	4.500	4.510	4.510	15,587,496
2023-09-06	4.520	4.560	4.500	4.550	4.550	11,872,747
2023-09-05	4.620	4.620	4.540	4.550	4.550	15,421,300
2023-09-04	4.550	4.620	4.540	4.610	4.610	18,530,219
2023-09-01	4.500	4.600	4.500	4.550	4.550	18,366,364
2023-08-31	4.590	4.620	4.500	4.510	4.510	19,045,654
2023-08-30	4.650	4.660	4.570	4.590	4.590	20,109,868
2023-08-29	4.560	4.670	4.540	4.650	4.650	21,076,097
2023-08-28	4.660	4.680	4.560	4.590	4.590	37,780,994
2023-08-25	4.460	4.530	4.430	4.460	4.460	13,905,654
2023-08-24	4.620	4.640	4.460	4.470	4.470	22,261,902
2023-08-23	4.670	4.680	4.610	4.610	4.610	15,274,800
2023-08-22	4.670	4.700	4.600	4.700	4.700	18,520,843
2023-08-21	4.640	4.720	4.620	4.650	4.650	16,376,500
2023-08-18	4.680	4.740	4.630	4.640	4.640	17,899,760
2023-08-17	4.700	4.700	4.620	4.690	4.690	16,896,000
2023-08-16	4.680	4.760	4.640	4.700	4.700	21,907,131
2023-08-15	4.720	4.750	4.660	4.690	4.690	16,949,986
2023-08-14	4.680	4.770	4.650	4.740	4.740	17,643,900
2023-08-11	4.840	4.870	4.710	4.710	4.710	24,199,853
2023-08-10	4.830	4.860	4.810	4.830	4.830	14,550,500
2023-08-09	4.930	4.970	4.830	4.830	4.830	24,050,569
2023-08-08	4.910	5.000	4.880	4.890	4.890	30,389,306
2023-08-07	5.010	5.010	4.860	4.880	4.880	38,096,432
2023-08-04	4.970	5.080	4.970	5.030	5.030	47,038,104
2023-08-03	4.930	4.980	4.880	4.970	4.970	25,050,454
2023-08-02	4.970	5.020	4.930	4.950	4.950	23,638,858
2023-08-01	5.010	5.020	4.950	4.970	4.970	28,137,193

← NewerPage 13 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.