Ningbo Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.470 | 3.500 | 3.460 | 3.490 | 3.343 | 3,832,706 |
| 2021-11-08 | 3.460 | 3.470 | 3.430 | 3.470 | 3.324 | 4,343,670 |
| 2021-11-05 | 3.510 | 3.510 | 3.460 | 3.460 | 3.314 | 4,509,073 |
| 2021-11-04 | 3.490 | 3.520 | 3.450 | 3.500 | 3.353 | 5,561,698 |
| 2021-11-03 | 3.490 | 3.500 | 3.430 | 3.480 | 3.333 | 6,954,993 |
| 2021-11-02 | 3.530 | 3.570 | 3.440 | 3.480 | 3.333 | 7,448,619 |
| 2021-11-01 | 3.470 | 3.540 | 3.460 | 3.520 | 3.372 | 8,196,630 |
| 2021-10-29 | 3.410 | 3.500 | 3.410 | 3.470 | 3.324 | 10,569,425 |
| 2021-10-28 | 3.460 | 3.500 | 3.400 | 3.410 | 3.266 | 13,082,000 |
| 2021-10-27 | 3.580 | 3.580 | 3.450 | 3.500 | 3.353 | 13,822,195 |
| 2021-10-26 | 3.670 | 3.680 | 3.550 | 3.570 | 3.420 | 15,048,059 |
| 2021-10-25 | 3.690 | 3.730 | 3.650 | 3.670 | 3.515 | 5,551,026 |
| 2021-10-22 | 3.800 | 3.800 | 3.680 | 3.690 | 3.535 | 6,168,392 |
| 2021-10-21 | 3.760 | 3.800 | 3.740 | 3.740 | 3.583 | 5,502,180 |
| 2021-10-20 | 3.830 | 3.840 | 3.750 | 3.760 | 3.602 | 6,477,800 |
| 2021-10-19 | 3.760 | 3.840 | 3.760 | 3.820 | 3.659 | 8,304,704 |
| 2021-10-18 | 3.680 | 3.810 | 3.650 | 3.790 | 3.630 | 10,940,481 |
| 2021-10-15 | 3.700 | 3.740 | 3.630 | 3.670 | 3.515 | 8,832,986 |
| 2021-10-14 | 3.760 | 3.760 | 3.690 | 3.720 | 3.563 | 5,477,400 |
← NewerPage 21 of 21 · 1,219 trading days
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.