Ningbo Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.580 | 4.800 | 4.500 | 4.680 | 4.483 | 89,044,786 |
| 2022-02-08 | 4.360 | 4.730 | 4.310 | 4.600 | 4.406 | 92,049,452 |
| 2022-02-07 | 4.160 | 4.490 | 4.070 | 4.410 | 4.224 | 93,139,684 |
| 2022-01-28 | 4.100 | 4.200 | 3.900 | 4.100 | 3.927 | 56,663,597 |
| 2022-01-27 | 4.260 | 4.260 | 4.110 | 4.140 | 3.966 | 60,838,710 |
| 2022-01-26 | 4.100 | 4.470 | 4.090 | 4.310 | 4.128 | 93,062,805 |
| 2022-01-25 | 4.160 | 4.170 | 4.030 | 4.060 | 3.889 | 32,478,313 |
| 2022-01-24 | 4.070 | 4.230 | 4.010 | 4.190 | 4.014 | 41,450,586 |
| 2022-01-21 | 4.140 | 4.180 | 4.080 | 4.100 | 3.927 | 24,133,792 |
| 2022-01-20 | 4.200 | 4.210 | 4.100 | 4.120 | 3.947 | 39,854,174 |
| 2022-01-19 | 4.000 | 4.350 | 3.980 | 4.230 | 4.052 | 62,925,637 |
| 2022-01-18 | 3.950 | 4.130 | 3.920 | 4.030 | 3.860 | 42,203,822 |
| 2022-01-17 | 3.870 | 3.940 | 3.870 | 3.930 | 3.765 | 12,715,595 |
| 2022-01-14 | 3.980 | 3.990 | 3.840 | 3.850 | 3.688 | 19,302,000 |
| 2022-01-13 | 3.930 | 4.040 | 3.920 | 4.000 | 3.832 | 29,669,039 |
| 2022-01-12 | 3.950 | 3.950 | 3.880 | 3.920 | 3.755 | 12,668,103 |
| 2022-01-11 | 3.970 | 4.030 | 3.920 | 3.940 | 3.774 | 21,073,904 |
| 2022-01-10 | 3.910 | 3.970 | 3.900 | 3.970 | 3.803 | 21,102,082 |
| 2022-01-07 | 3.910 | 3.950 | 3.880 | 3.890 | 3.726 | 18,136,706 |
| 2022-01-06 | 3.840 | 3.920 | 3.830 | 3.910 | 3.745 | 17,688,000 |
| 2022-01-05 | 3.930 | 3.930 | 3.830 | 3.830 | 3.669 | 15,281,466 |
| 2022-01-04 | 3.770 | 3.940 | 3.760 | 3.920 | 3.755 | 31,933,027 |
| 2021-12-31 | 3.740 | 3.770 | 3.720 | 3.730 | 3.573 | 7,518,251 |
| 2021-12-30 | 3.700 | 3.760 | 3.700 | 3.730 | 3.573 | 6,873,948 |
| 2021-12-29 | 3.710 | 3.740 | 3.690 | 3.720 | 3.563 | 7,709,053 |
| 2021-12-28 | 3.720 | 3.750 | 3.700 | 3.740 | 3.583 | 7,223,700 |
| 2021-12-27 | 3.720 | 3.770 | 3.710 | 3.730 | 3.573 | 8,989,720 |
| 2021-12-24 | 3.750 | 3.800 | 3.700 | 3.720 | 3.563 | 9,987,402 |
| 2021-12-23 | 3.830 | 3.840 | 3.750 | 3.770 | 3.611 | 15,168,275 |
| 2021-12-22 | 3.890 | 3.910 | 3.810 | 3.840 | 3.678 | 20,957,532 |
| 2021-12-21 | 3.750 | 3.920 | 3.750 | 3.890 | 3.726 | 32,460,250 |
| 2021-12-20 | 3.730 | 3.800 | 3.720 | 3.760 | 3.602 | 18,696,057 |
| 2021-12-17 | 3.760 | 3.810 | 3.720 | 3.740 | 3.583 | 23,166,110 |
| 2021-12-16 | 3.650 | 3.770 | 3.630 | 3.720 | 3.563 | 19,811,039 |
| 2021-12-15 | 3.590 | 3.660 | 3.580 | 3.630 | 3.477 | 13,339,783 |
| 2021-12-14 | 3.590 | 3.610 | 3.570 | 3.580 | 3.429 | 6,582,583 |
| 2021-12-13 | 3.640 | 3.670 | 3.580 | 3.610 | 3.458 | 15,528,169 |
| 2021-12-10 | 3.620 | 3.640 | 3.580 | 3.630 | 3.477 | 8,073,367 |
| 2021-12-09 | 3.620 | 3.670 | 3.600 | 3.630 | 3.477 | 8,597,466 |
| 2021-12-08 | 3.630 | 3.640 | 3.600 | 3.620 | 3.468 | 5,665,962 |
| 2021-12-07 | 3.640 | 3.670 | 3.600 | 3.640 | 3.487 | 6,433,769 |
| 2021-12-06 | 3.670 | 3.680 | 3.620 | 3.620 | 3.468 | 6,668,388 |
| 2021-12-03 | 3.640 | 3.700 | 3.620 | 3.670 | 3.515 | 8,476,100 |
| 2021-12-02 | 3.610 | 3.660 | 3.600 | 3.620 | 3.468 | 7,323,615 |
| 2021-12-01 | 3.530 | 3.640 | 3.520 | 3.630 | 3.477 | 9,853,315 |
| 2021-11-30 | 3.500 | 3.560 | 3.490 | 3.530 | 3.381 | 6,247,850 |
| 2021-11-29 | 3.500 | 3.510 | 3.470 | 3.490 | 3.343 | 5,636,986 |
| 2021-11-26 | 3.570 | 3.580 | 3.530 | 3.540 | 3.391 | 5,925,207 |
| 2021-11-25 | 3.570 | 3.620 | 3.560 | 3.580 | 3.429 | 6,922,940 |
| 2021-11-24 | 3.560 | 3.580 | 3.530 | 3.570 | 3.420 | 5,083,700 |
| 2021-11-23 | 3.550 | 3.570 | 3.530 | 3.560 | 3.410 | 5,687,232 |
| 2021-11-22 | 3.560 | 3.580 | 3.530 | 3.550 | 3.401 | 5,256,907 |
| 2021-11-19 | 3.530 | 3.590 | 3.500 | 3.570 | 3.420 | 9,062,628 |
| 2021-11-18 | 3.570 | 3.570 | 3.540 | 3.540 | 3.391 | 4,149,932 |
| 2021-11-17 | 3.550 | 3.580 | 3.530 | 3.570 | 3.420 | 5,688,545 |
| 2021-11-16 | 3.570 | 3.590 | 3.530 | 3.550 | 3.401 | 5,886,000 |
| 2021-11-15 | 3.540 | 3.590 | 3.530 | 3.570 | 3.420 | 4,637,700 |
| 2021-11-12 | 3.550 | 3.580 | 3.530 | 3.550 | 3.401 | 4,909,583 |
| 2021-11-11 | 3.500 | 3.570 | 3.500 | 3.550 | 3.401 | 7,247,613 |
| 2021-11-10 | 3.510 | 3.530 | 3.450 | 3.510 | 3.362 | 5,117,227 |
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.