Ningbo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.440	4.490	4.360	4.440	4.347	57,576,515
2022-11-03	4.290	4.750	4.270	4.480	4.387	92,807,584
2022-11-02	4.260	4.360	4.230	4.320	4.230	21,998,094
2022-11-01	4.180	4.250	4.160	4.250	4.161	17,932,412
2022-10-31	4.120	4.210	4.090	4.180	4.093	18,787,287
2022-10-28	4.230	4.230	4.060	4.080	3.995	20,799,778
2022-10-27	4.290	4.300	4.240	4.250	4.161	14,805,231
2022-10-26	4.230	4.330	4.200	4.270	4.181	19,913,200
2022-10-25	4.230	4.270	4.150	4.200	4.112	14,487,900
2022-10-24	4.360	4.400	4.210	4.230	4.142	20,316,408
2022-10-21	4.330	4.430	4.330	4.360	4.269	26,840,910
2022-10-20	4.290	4.360	4.240	4.300	4.210	19,793,847
2022-10-19	4.310	4.390	4.290	4.310	4.220	21,968,900
2022-10-18	4.360	4.390	4.310	4.310	4.220	17,876,849
2022-10-17	4.300	4.370	4.250	4.350	4.259	21,967,585
2022-10-14	4.280	4.410	4.260	4.320	4.230	24,188,500
2022-10-13	4.240	4.330	4.210	4.270	4.181	17,552,930
2022-10-12	4.170	4.280	4.100	4.280	4.191	22,212,636
2022-10-11	4.130	4.170	4.020	4.160	4.073	18,145,456
2022-10-10	4.200	4.240	4.090	4.110	4.024	16,070,273
2022-09-30	4.100	4.230	4.090	4.150	4.063	19,085,209
2022-09-29	4.190	4.300	4.100	4.130	4.044	19,568,263
2022-09-28	4.310	4.330	4.150	4.160	4.073	17,609,958
2022-09-27	4.270	4.360	4.220	4.330	4.240	16,599,220
2022-09-26	4.410	4.450	4.240	4.260	4.171	23,016,050
2022-09-23	4.480	4.580	4.450	4.460	4.367	17,679,534
2022-09-22	4.540	4.610	4.480	4.490	4.396	16,064,902
2022-09-21	4.490	4.600	4.410	4.570	4.475	23,218,706
2022-09-20	4.530	4.560	4.470	4.490	4.396	13,031,520
2022-09-19	4.490	4.510	4.360	4.470	4.377	17,118,700
2022-09-16	4.720	4.720	4.510	4.510	4.416	26,742,940
2022-09-15	4.800	4.870	4.640	4.740	4.641	28,677,501
2022-09-14	4.750	4.840	4.710	4.760	4.661	23,080,220
2022-09-13	4.940	4.940	4.800	4.800	4.700	35,474,770
2022-09-09	4.800	4.970	4.800	4.920	4.817	49,174,536
2022-09-08	4.870	4.910	4.780	4.800	4.700	19,110,037
2022-09-07	4.840	4.900	4.780	4.890	4.788	29,983,080
2022-09-06	4.820	4.850	4.770	4.840	4.739	23,539,761
2022-09-05	4.690	4.830	4.660	4.800	4.700	29,243,898
2022-09-02	4.730	4.740	4.660	4.710	4.612	17,004,461
2022-09-01	4.640	4.840	4.640	4.710	4.612	30,287,017
2022-08-31	4.730	4.740	4.610	4.640	4.543	18,949,835
2022-08-30	4.770	4.810	4.690	4.720	4.622	19,434,582
2022-08-29	4.560	4.810	4.560	4.800	4.700	25,233,386
2022-08-26	4.790	4.790	4.690	4.700	4.602	20,162,400
2022-08-25	4.730	4.870	4.720	4.780	4.680	34,245,485
2022-08-24	4.860	4.910	4.700	4.710	4.612	26,922,790
2022-08-23	4.880	4.900	4.820	4.840	4.739	11,797,511
2022-08-22	4.840	4.890	4.790	4.860	4.759	14,868,343
2022-08-19	4.900	4.960	4.850	4.850	4.749	19,049,441
2022-08-18	4.960	4.960	4.860	4.870	4.768	20,856,634
2022-08-17	4.960	4.990	4.940	4.960	4.857	17,534,240
2022-08-16	4.960	5.040	4.940	4.960	4.857	20,504,700
2022-08-15	4.960	4.970	4.910	4.940	4.837	18,136,303
2022-08-12	4.910	5.000	4.860	4.960	4.857	32,586,147
2022-08-11	4.790	5.100	4.790	4.980	4.876	58,565,101
2022-08-10	4.780	4.790	4.720	4.750	4.651	17,000,647
2022-08-09	4.840	4.860	4.770	4.790	4.690	17,081,786
2022-08-08	4.770	4.890	4.770	4.820	4.719	19,204,263
2022-08-05	4.820	4.820	4.720	4.810	4.710	17,988,414

← NewerPage 17 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.