Ningbo Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.960 | 5.080 | 4.960 | 5.020 | 4.915 | 32,770,924 |
| 2023-05-04 | 4.880 | 4.980 | 4.850 | 4.980 | 4.876 | 24,814,461 |
| 2023-04-28 | 4.770 | 4.940 | 4.760 | 4.910 | 4.808 | 29,895,199 |
| 2023-04-27 | 4.760 | 4.840 | 4.740 | 4.760 | 4.661 | 22,632,458 |
| 2023-04-26 | 4.820 | 4.860 | 4.700 | 4.780 | 4.680 | 25,996,896 |
| 2023-04-25 | 4.950 | 5.020 | 4.740 | 4.790 | 4.690 | 38,537,300 |
| 2023-04-24 | 5.090 | 5.090 | 4.920 | 4.990 | 4.886 | 34,839,591 |
| 2023-04-21 | 5.320 | 5.350 | 5.120 | 5.130 | 5.023 | 45,971,238 |
| 2023-04-20 | 5.210 | 5.430 | 5.180 | 5.370 | 5.258 | 48,296,399 |
| 2023-04-19 | 5.380 | 5.400 | 5.220 | 5.230 | 5.121 | 44,880,500 |
| 2023-04-18 | 5.400 | 5.430 | 5.340 | 5.380 | 5.268 | 53,353,071 |
| 2023-04-17 | 5.280 | 5.520 | 5.260 | 5.510 | 5.395 | 95,894,491 |
| 2023-04-14 | 5.210 | 5.300 | 5.150 | 5.290 | 5.180 | 42,541,011 |
| 2023-04-13 | 5.260 | 5.310 | 5.200 | 5.210 | 5.101 | 37,685,370 |
| 2023-04-12 | 5.190 | 5.300 | 5.160 | 5.300 | 5.189 | 41,408,174 |
| 2023-04-11 | 5.150 | 5.240 | 5.110 | 5.230 | 5.121 | 33,580,851 |
| 2023-04-10 | 5.370 | 5.400 | 5.150 | 5.180 | 5.072 | 61,253,020 |
| 2023-04-07 | 5.360 | 5.410 | 5.280 | 5.390 | 5.278 | 46,207,076 |
| 2023-04-06 | 5.490 | 5.500 | 5.310 | 5.360 | 5.248 | 83,574,383 |
| 2023-04-04 | 5.370 | 5.790 | 5.340 | 5.560 | 5.444 | 128,475,780 |
| 2023-04-03 | 5.310 | 5.400 | 5.240 | 5.390 | 5.278 | 64,562,158 |
| 2023-03-31 | 5.370 | 5.460 | 5.300 | 5.390 | 5.278 | 63,774,760 |
| 2023-03-30 | 5.360 | 5.430 | 5.300 | 5.310 | 5.199 | 80,997,980 |
| 2023-03-29 | 5.550 | 5.600 | 5.300 | 5.370 | 5.258 | 111,116,642 |
| 2023-03-28 | 5.750 | 5.850 | 5.550 | 5.570 | 5.454 | 184,822,876 |
| 2023-03-27 | 5.520 | 5.890 | 5.480 | 5.890 | 5.767 | 257,866,261 |
| 2023-03-24 | 5.120 | 5.450 | 5.000 | 5.350 | 5.238 | 123,166,750 |
| 2023-03-23 | 4.990 | 5.140 | 4.940 | 5.120 | 5.013 | 69,658,048 |
| 2023-03-22 | 4.960 | 5.080 | 4.910 | 5.030 | 4.925 | 52,622,936 |
| 2023-03-21 | 5.010 | 5.040 | 4.900 | 4.950 | 4.847 | 37,107,369 |
| 2023-03-20 | 5.070 | 5.160 | 4.990 | 5.000 | 4.896 | 44,850,425 |
| 2023-03-17 | 5.000 | 5.120 | 4.990 | 5.070 | 4.964 | 43,303,450 |
| 2023-03-16 | 5.070 | 5.080 | 4.950 | 4.960 | 4.857 | 39,702,605 |
| 2023-03-15 | 4.940 | 5.120 | 4.910 | 5.110 | 5.003 | 61,942,876 |
| 2023-03-14 | 5.090 | 5.090 | 4.870 | 4.910 | 4.808 | 59,105,684 |
| 2023-03-13 | 5.090 | 5.160 | 5.030 | 5.120 | 5.013 | 31,435,060 |
| 2023-03-10 | 5.150 | 5.170 | 5.060 | 5.070 | 4.964 | 39,456,507 |
| 2023-03-09 | 5.260 | 5.280 | 5.140 | 5.220 | 5.111 | 50,875,276 |
| 2023-03-08 | 5.240 | 5.320 | 5.200 | 5.300 | 5.189 | 50,595,377 |
| 2023-03-07 | 5.290 | 5.430 | 5.220 | 5.230 | 5.121 | 77,926,804 |
| 2023-03-06 | 5.490 | 5.530 | 5.290 | 5.300 | 5.189 | 89,954,218 |
| 2023-03-03 | 5.400 | 5.710 | 5.350 | 5.470 | 5.356 | 150,209,879 |
| 2023-03-02 | 5.150 | 5.710 | 5.150 | 5.460 | 5.346 | 169,919,345 |
| 2023-03-01 | 5.110 | 5.240 | 5.080 | 5.190 | 5.082 | 54,220,305 |
| 2023-02-28 | 5.090 | 5.170 | 5.070 | 5.130 | 5.023 | 39,634,331 |
| 2023-02-27 | 5.080 | 5.110 | 5.010 | 5.030 | 4.925 | 32,312,544 |
| 2023-02-24 | 5.160 | 5.170 | 5.070 | 5.110 | 5.003 | 27,361,732 |
| 2023-02-23 | 5.230 | 5.230 | 5.120 | 5.140 | 5.033 | 44,194,568 |
| 2023-02-22 | 5.170 | 5.280 | 5.110 | 5.250 | 5.140 | 70,218,214 |
| 2023-02-21 | 5.200 | 5.280 | 5.110 | 5.170 | 5.062 | 57,931,035 |
| 2023-02-20 | 5.020 | 5.140 | 4.990 | 5.130 | 5.023 | 46,763,555 |
| 2023-02-17 | 5.070 | 5.110 | 4.980 | 5.020 | 4.915 | 45,278,812 |
| 2023-02-16 | 5.210 | 5.250 | 4.980 | 5.050 | 4.945 | 66,220,086 |
| 2023-02-15 | 5.190 | 5.340 | 5.130 | 5.210 | 5.101 | 70,867,438 |
| 2023-02-14 | 5.130 | 5.400 | 5.100 | 5.230 | 5.121 | 104,092,606 |
| 2023-02-13 | 5.060 | 5.130 | 5.030 | 5.110 | 5.003 | 54,642,698 |
| 2023-02-10 | 5.190 | 5.190 | 5.040 | 5.050 | 4.945 | 70,846,047 |
| 2023-02-09 | 5.100 | 5.190 | 5.070 | 5.180 | 5.072 | 86,898,198 |
| 2023-02-08 | 5.120 | 5.240 | 5.040 | 5.140 | 5.033 | 136,270,713 |
| 2023-02-07 | 5.060 | 5.490 | 5.000 | 5.340 | 5.229 | 260,408,541 |
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.