Ningbo Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.660 | 4.810 | 4.650 | 4.810 | 4.710 | 26,571,125 |
| 2022-08-03 | 4.770 | 4.880 | 4.600 | 4.640 | 4.543 | 31,299,089 |
| 2022-08-02 | 5.080 | 5.080 | 4.740 | 4.800 | 4.700 | 41,806,235 |
| 2022-08-01 | 5.140 | 5.160 | 5.070 | 5.130 | 5.023 | 17,759,979 |
| 2022-07-29 | 5.260 | 5.270 | 5.130 | 5.140 | 5.033 | 33,032,318 |
| 2022-07-28 | 5.250 | 5.330 | 5.230 | 5.260 | 5.150 | 25,329,051 |
| 2022-07-27 | 5.260 | 5.280 | 5.220 | 5.240 | 5.131 | 18,156,302 |
| 2022-07-26 | 5.200 | 5.300 | 5.160 | 5.300 | 5.189 | 30,877,978 |
| 2022-07-25 | 5.210 | 5.260 | 5.140 | 5.170 | 5.062 | 20,003,828 |
| 2022-07-22 | 5.250 | 5.300 | 5.160 | 5.200 | 5.091 | 28,730,469 |
| 2022-07-21 | 5.350 | 5.360 | 5.250 | 5.270 | 5.160 | 31,877,899 |
| 2022-07-20 | 5.340 | 5.400 | 5.300 | 5.380 | 5.268 | 36,299,189 |
| 2022-07-19 | 5.320 | 5.360 | 5.260 | 5.320 | 5.209 | 33,035,264 |
| 2022-07-18 | 5.220 | 5.380 | 5.220 | 5.340 | 5.229 | 36,597,911 |
| 2022-07-15 | 5.540 | 5.560 | 5.250 | 5.260 | 5.150 | 67,180,899 |
| 2022-07-14 | 5.680 | 5.680 | 5.500 | 5.540 | 5.424 | 101,791,425 |
| 2022-07-13 | 5.840 | 6.100 | 5.680 | 5.820 | 5.699 | 173,709,423 |
| 2022-07-12 | 5.340 | 5.860 | 5.290 | 5.790 | 5.669 | 140,792,842 |
| 2022-07-11 | 5.310 | 5.420 | 5.220 | 5.340 | 5.229 | 28,017,829 |
| 2022-07-08 | 5.350 | 5.460 | 5.310 | 5.360 | 5.248 | 29,553,820 |
| 2022-07-07 | 5.460 | 5.460 | 5.320 | 5.320 | 5.209 | 27,088,786 |
| 2022-07-06 | 5.650 | 5.660 | 5.520 | 5.530 | 5.297 | 31,582,082 |
| 2022-07-05 | 5.630 | 5.730 | 5.580 | 5.690 | 5.450 | 39,498,643 |
| 2022-07-04 | 5.700 | 5.720 | 5.570 | 5.640 | 5.402 | 33,381,045 |
| 2022-07-01 | 5.790 | 5.820 | 5.690 | 5.700 | 5.460 | 43,348,352 |
| 2022-06-30 | 5.920 | 5.920 | 5.710 | 5.780 | 5.537 | 65,289,937 |
| 2022-06-29 | 5.630 | 5.960 | 5.610 | 5.920 | 5.671 | 125,274,767 |
| 2022-06-28 | 5.610 | 5.630 | 5.560 | 5.600 | 5.364 | 31,984,848 |
| 2022-06-27 | 5.640 | 5.650 | 5.550 | 5.630 | 5.393 | 43,515,908 |
| 2022-06-24 | 5.660 | 5.700 | 5.570 | 5.590 | 5.355 | 37,429,633 |
| 2022-06-23 | 5.650 | 5.680 | 5.470 | 5.660 | 5.422 | 42,722,440 |
| 2022-06-22 | 5.830 | 5.850 | 5.620 | 5.620 | 5.383 | 58,946,774 |
| 2022-06-21 | 5.880 | 5.950 | 5.820 | 5.860 | 5.613 | 44,428,498 |
| 2022-06-20 | 5.870 | 5.920 | 5.830 | 5.840 | 5.594 | 42,724,624 |
| 2022-06-17 | 5.920 | 5.980 | 5.840 | 5.880 | 5.632 | 57,503,743 |
| 2022-06-16 | 5.940 | 6.080 | 5.870 | 6.010 | 5.757 | 69,533,711 |
| 2022-06-15 | 5.910 | 6.100 | 5.860 | 5.960 | 5.709 | 69,204,170 |
| 2022-06-14 | 5.860 | 6.050 | 5.820 | 5.940 | 5.690 | 48,737,372 |
| 2022-06-13 | 6.030 | 6.080 | 5.900 | 5.940 | 5.690 | 72,302,657 |
| 2022-06-10 | 6.120 | 6.130 | 6.040 | 6.100 | 5.843 | 61,610,755 |
| 2022-06-09 | 6.050 | 6.340 | 6.010 | 6.190 | 5.929 | 107,245,005 |
| 2022-06-08 | 6.090 | 6.210 | 6.050 | 6.090 | 5.834 | 65,618,542 |
| 2022-06-07 | 6.140 | 6.140 | 6.000 | 6.100 | 5.843 | 62,943,194 |
| 2022-06-06 | 6.070 | 6.150 | 6.020 | 6.130 | 5.872 | 66,214,112 |
| 2022-06-02 | 6.140 | 6.170 | 6.020 | 6.120 | 5.862 | 63,038,054 |
| 2022-06-01 | 6.100 | 6.230 | 6.030 | 6.100 | 5.843 | 79,051,226 |
| 2022-05-31 | 6.470 | 6.480 | 6.090 | 6.180 | 5.920 | 120,977,946 |
| 2022-05-30 | 6.600 | 6.670 | 6.410 | 6.470 | 6.198 | 140,568,306 |
| 2022-05-27 | 6.300 | 6.850 | 6.260 | 6.650 | 6.370 | 215,423,909 |
| 2022-05-26 | 6.280 | 6.540 | 6.210 | 6.330 | 6.063 | 147,756,210 |
| 2022-05-25 | 5.870 | 6.360 | 5.840 | 6.260 | 5.996 | 112,251,048 |
| 2022-05-24 | 6.380 | 6.410 | 5.890 | 5.920 | 5.671 | 108,058,202 |
| 2022-05-23 | 6.300 | 6.430 | 6.250 | 6.330 | 6.063 | 90,844,171 |
| 2022-05-20 | 6.300 | 6.440 | 6.200 | 6.240 | 5.977 | 87,118,203 |
| 2022-05-19 | 6.130 | 6.380 | 6.110 | 6.360 | 6.092 | 116,148,434 |
| 2022-05-18 | 6.000 | 6.550 | 5.960 | 6.340 | 6.073 | 163,696,726 |
| 2022-05-17 | 6.450 | 6.470 | 5.890 | 6.030 | 5.776 | 136,841,498 |
| 2022-05-16 | 6.430 | 6.550 | 6.350 | 6.440 | 6.169 | 102,568,384 |
| 2022-05-13 | 6.680 | 6.740 | 6.300 | 6.390 | 6.121 | 138,567,156 |
| 2022-05-12 | 6.800 | 7.020 | 6.490 | 6.650 | 6.370 | 203,538,847 |
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.