Ningbo Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.270	7.690	6.910	6.940	6.648	318,531,995
2022-05-10	6.230	7.060	6.220	7.060	6.763	215,146,920
2022-05-09	6.200	6.520	6.160	6.420	6.150	169,345,290
2022-05-06	5.910	6.340	5.820	6.030	5.776	131,488,972
2022-05-05	6.250	6.450	6.100	6.220	5.958	158,250,338
2022-04-29	6.100	6.410	5.890	6.180	5.920	189,056,854
2022-04-28	5.820	6.260	5.660	6.110	5.853	191,483,187
2022-04-27	6.050	6.390	5.590	6.010	5.757	240,758,076
2022-04-26	5.350	5.890	5.320	5.880	5.632	193,225,077
2022-04-25	5.130	5.700	5.030	5.370	5.144	151,700,664
2022-04-22	5.150	5.320	5.060	5.240	5.019	86,599,084
2022-04-21	5.600	5.600	5.170	5.210	4.991	99,604,246
2022-04-20	6.000	6.070	5.540	5.600	5.364	131,444,408
2022-04-19	6.220	6.280	5.950	6.140	5.881	90,107,293
2022-04-18	6.310	6.380	6.120	6.170	5.910	86,898,706
2022-04-15	6.660	6.770	6.350	6.430	6.159	113,781,339
2022-04-14	6.700	6.960	6.650	6.780	6.494	109,796,039
2022-04-13	7.140	7.300	6.740	6.790	6.504	186,711,230
2022-04-12	7.060	7.870	6.670	7.490	7.175	254,210,484
2022-04-11	6.860	7.500	6.500	7.210	6.906	214,896,845
2022-04-08	6.650	7.270	6.650	6.970	6.676	172,509,209
2022-04-07	6.820	7.060	6.600	6.620	6.341	105,329,695
2022-04-06	6.600	6.990	6.550	6.900	6.609	114,051,485
2022-04-01	7.030	7.030	6.710	6.730	6.447	146,974,335
2022-03-31	6.990	7.580	6.950	7.350	7.040	205,117,616
2022-03-30	6.770	7.080	6.690	6.930	6.638	148,949,077
2022-03-29	7.030	7.180	6.720	6.790	6.504	152,064,135
2022-03-28	7.280	7.490	7.030	7.080	6.782	167,728,719
2022-03-25	7.940	8.080	7.480	7.490	7.175	247,140,485
2022-03-24	8.840	9.070	8.310	8.310	7.960	275,328,489
2022-03-23	8.500	9.230	7.860	9.230	8.841	438,590,755
2022-03-22	8.300	8.390	8.010	8.390	8.037	128,579,370
2022-03-21	7.040	7.630	7.040	7.630	7.309	118,292,293
2022-03-18	6.750	7.170	6.580	6.940	6.648	201,379,893
2022-03-17	6.900	7.260	6.880	6.930	6.638	250,932,696
2022-03-16	6.870	7.270	6.490	7.040	6.743	295,449,926
2022-03-15	6.180	6.800	6.150	6.800	6.514	261,972,877
2022-03-14	6.590	6.630	6.130	6.180	5.920	145,881,789
2022-03-11	6.550	6.930	6.430	6.650	6.370	167,894,470
2022-03-10	7.290	7.360	6.910	6.910	6.619	206,934,823
2022-03-09	6.700	7.480	6.520	7.280	6.973	237,731,864
2022-03-08	7.070	7.470	6.960	7.050	6.753	183,425,264
2022-03-07	7.220	7.580	6.930	7.130	6.830	217,886,094
2022-03-04	8.100	8.200	7.700	7.700	7.376	230,195,829
2022-03-03	7.800	8.740	7.630	8.560	8.199	336,946,986
2022-03-02	7.460	8.480	7.360	7.950	7.615	301,015,801
2022-03-01	7.350	7.990	7.270	7.810	7.481	293,223,872
2022-02-28	7.480	7.950	7.430	7.440	7.127	306,574,113
2022-02-25	8.780	9.240	8.250	8.250	7.903	355,409,302
2022-02-24	9.170	9.170	9.000	9.170	8.784	362,311,054
2022-02-23	8.340	8.340	8.340	8.340	7.989	9,404,051
2022-02-22	7.580	7.580	7.580	7.580	7.261	8,460,635
2022-02-21	6.890	6.890	6.890	6.890	6.600	3,124,570
2022-02-18	6.260	6.260	6.260	6.260	5.996	15,349,675
2022-02-17	5.690	5.690	5.690	5.690	5.450	24,352,309
2022-02-16	4.640	5.170	4.610	5.170	4.952	78,581,352
2022-02-15	4.660	4.950	4.450	4.700	4.502	97,772,602
2022-02-14	4.880	5.100	4.680	4.720	4.521	100,224,858
2022-02-11	4.570	4.890	4.510	4.870	4.665	103,263,255
2022-02-10	4.740	5.150	4.700	4.720	4.521	144,996,870

← NewerPage 19 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.