Ningbo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	4.900	5.060	4.890	5.040	5.040	52,504,935
2023-07-28	4.910	4.940	4.840	4.900	4.900	29,963,365
2023-07-27	4.960	4.980	4.880	4.890	4.890	51,283,592
2023-07-26	4.940	5.070	4.930	5.000	5.000	65,174,331
2023-07-25	4.880	5.020	4.860	4.970	4.970	58,137,384
2023-07-24	4.880	5.100	4.820	4.930	4.930	75,685,823
2023-07-21	4.680	4.920	4.670	4.830	4.830	46,708,360
2023-07-20	4.720	4.730	4.680	4.680	4.680	10,251,192
2023-07-19	4.710	4.740	4.700	4.720	4.720	10,027,354
2023-07-18	4.730	4.730	4.670	4.710	4.710	8,286,035
2023-07-17	4.770	4.770	4.690	4.710	4.710	9,870,900
2023-07-14	4.730	4.790	4.710	4.750	4.750	12,210,341
2023-07-13	4.710	4.740	4.700	4.720	4.720	10,332,725
2023-07-12	4.800	4.800	4.680	4.690	4.690	18,711,500
2023-07-11	4.810	4.820	4.770	4.800	4.800	15,707,988
2023-07-10	4.780	4.840	4.770	4.830	4.830	17,806,832
2023-07-07	4.760	4.800	4.740	4.770	4.770	11,629,627
2023-07-06	4.780	4.820	4.750	4.770	4.770	13,821,025
2023-07-05	4.830	4.850	4.770	4.780	4.780	17,628,788
2023-07-04	4.790	4.870	4.760	4.860	4.860	25,138,111
2023-07-03	4.720	4.800	4.710	4.790	4.790	18,937,666
2023-06-30	4.730	4.740	4.690	4.730	4.730	14,692,466
2023-06-29	4.780	4.820	4.750	4.790	4.690	14,720,214
2023-06-28	4.820	4.830	4.720	4.780	4.680	16,933,320
2023-06-27	4.750	4.840	4.730	4.820	4.719	16,468,800
2023-06-26	4.850	4.860	4.730	4.760	4.661	26,729,460
2023-06-21	4.990	5.020	4.880	4.890	4.788	31,531,520
2023-06-20	5.130	5.160	5.000	5.020	4.915	44,777,655
2023-06-19	5.130	5.250	5.030	5.140	5.033	79,578,166
2023-06-16	4.910	5.070	4.900	5.070	4.964	54,068,370
2023-06-15	4.920	4.940	4.880	4.910	4.808	29,255,540
2023-06-14	4.970	4.990	4.910	4.950	4.847	35,001,543
2023-06-13	4.990	5.020	4.920	4.970	4.866	42,121,173
2023-06-12	4.900	5.080	4.860	5.010	4.905	59,298,814
2023-06-09	5.060	5.070	4.880	4.910	4.808	84,000,629
2023-06-08	4.690	5.190	4.670	5.090	4.984	123,437,349
2023-06-07	4.680	4.780	4.640	4.720	4.622	18,326,623
2023-06-06	4.800	4.840	4.670	4.700	4.602	28,011,733
2023-06-05	4.690	4.730	4.670	4.730	4.631	18,612,433
2023-06-02	4.650	4.710	4.630	4.700	4.602	17,973,747
2023-06-01	4.650	4.690	4.590	4.640	4.543	19,077,216
2023-05-31	4.660	4.720	4.640	4.670	4.573	16,958,700
2023-05-30	4.670	4.730	4.610	4.680	4.582	21,980,420
2023-05-29	4.830	4.870	4.700	4.700	4.602	38,850,689
2023-05-26	4.840	4.960	4.790	4.880	4.778	55,624,075
2023-05-25	4.560	4.840	4.560	4.740	4.641	39,363,977
2023-05-24	4.600	4.640	4.560	4.580	4.484	12,238,937
2023-05-23	4.690	4.690	4.600	4.600	4.504	13,951,930
2023-05-22	4.740	4.750	4.670	4.680	4.582	18,793,747
2023-05-19	4.810	4.820	4.740	4.740	4.641	18,605,747
2023-05-18	4.800	4.850	4.790	4.820	4.719	15,918,078
2023-05-17	4.760	4.800	4.730	4.780	4.680	12,938,610
2023-05-16	4.870	4.880	4.770	4.770	4.670	18,485,287
2023-05-15	4.850	4.870	4.750	4.860	4.759	19,058,215
2023-05-12	4.930	4.950	4.830	4.840	4.739	19,850,271
2023-05-11	4.950	4.970	4.900	4.940	4.837	17,878,700
2023-05-10	5.000	5.010	4.910	4.950	4.847	22,225,063
2023-05-09	5.070	5.140	4.990	5.000	4.896	38,888,072
2023-05-08	5.040	5.120	5.030	5.080	4.974	32,098,590
2023-05-05	4.960	5.080	4.960	5.020	4.915	32,770,924

← NewerPage 14 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.