Ningbo Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.160 | 4.160 | 4.100 | 4.130 | 4.130 | 14,317,700 |
| 2025-01-21 | 4.200 | 4.230 | 4.140 | 4.160 | 4.160 | 21,188,700 |
| 2025-01-20 | 4.180 | 4.220 | 4.130 | 4.190 | 4.190 | 22,427,615 |
| 2025-01-17 | 4.150 | 4.170 | 4.100 | 4.150 | 4.150 | 17,132,500 |
| 2025-01-16 | 4.160 | 4.220 | 4.110 | 4.150 | 4.150 | 22,883,800 |
| 2025-01-15 | 4.160 | 4.200 | 4.110 | 4.140 | 4.140 | 19,262,400 |
| 2025-01-14 | 4.000 | 4.170 | 4.000 | 4.160 | 4.160 | 26,895,756 |
| 2025-01-13 | 4.000 | 4.020 | 3.910 | 3.990 | 3.990 | 17,799,806 |
| 2025-01-10 | 4.170 | 4.180 | 4.020 | 4.030 | 4.030 | 25,018,700 |
| 2025-01-09 | 4.120 | 4.230 | 4.090 | 4.160 | 4.160 | 24,823,721 |
| 2025-01-08 | 4.170 | 4.200 | 4.050 | 4.140 | 4.140 | 23,873,934 |
| 2025-01-07 | 4.100 | 4.210 | 4.070 | 4.190 | 4.190 | 27,164,202 |
| 2025-01-06 | 4.080 | 4.160 | 4.000 | 4.100 | 4.100 | 26,649,700 |
| 2025-01-03 | 4.330 | 4.370 | 4.090 | 4.110 | 4.110 | 40,766,569 |
| 2025-01-02 | 4.440 | 4.490 | 4.280 | 4.340 | 4.340 | 38,402,300 |
| 2024-12-31 | 4.580 | 4.680 | 4.420 | 4.440 | 4.440 | 45,223,000 |
| 2024-12-30 | 4.690 | 4.750 | 4.570 | 4.580 | 4.580 | 46,911,000 |
| 2024-12-27 | 4.720 | 4.860 | 4.600 | 4.640 | 4.640 | 93,275,900 |
| 2024-12-26 | 4.400 | 4.830 | 4.390 | 4.720 | 4.720 | 111,387,036 |
| 2024-12-25 | 4.560 | 4.560 | 4.370 | 4.390 | 4.390 | 39,071,721 |
| 2024-12-24 | 4.610 | 4.650 | 4.500 | 4.570 | 4.570 | 31,173,600 |
| 2024-12-23 | 4.790 | 4.820 | 4.550 | 4.570 | 4.570 | 48,757,145 |
| 2024-12-20 | 4.980 | 4.980 | 4.780 | 4.830 | 4.830 | 74,469,500 |
| 2024-12-19 | 4.620 | 4.990 | 4.580 | 4.940 | 4.940 | 93,204,111 |
| 2024-12-18 | 4.600 | 4.780 | 4.580 | 4.680 | 4.680 | 41,821,740 |
| 2024-12-17 | 4.820 | 4.820 | 4.560 | 4.580 | 4.580 | 45,040,239 |
| 2024-12-16 | 4.830 | 4.860 | 4.760 | 4.800 | 4.800 | 34,519,181 |
| 2024-12-13 | 4.940 | 4.950 | 4.820 | 4.830 | 4.830 | 44,035,143 |
| 2024-12-12 | 4.950 | 4.990 | 4.880 | 4.980 | 4.980 | 62,811,150 |
| 2024-12-11 | 4.810 | 4.960 | 4.800 | 4.940 | 4.940 | 68,675,464 |
| 2024-12-10 | 4.990 | 4.990 | 4.790 | 4.800 | 4.800 | 70,573,217 |
| 2024-12-09 | 4.920 | 5.010 | 4.800 | 4.840 | 4.840 | 60,584,039 |
| 2024-12-06 | 4.900 | 4.990 | 4.830 | 4.930 | 4.930 | 80,206,134 |
| 2024-12-05 | 4.870 | 4.930 | 4.800 | 4.820 | 4.820 | 72,707,408 |
| 2024-12-04 | 5.130 | 5.250 | 4.860 | 4.870 | 4.870 | 114,814,800 |
| 2024-12-03 | 5.590 | 5.590 | 5.130 | 5.160 | 5.160 | 214,284,497 |
| 2024-12-02 | 5.030 | 5.080 | 4.850 | 5.080 | 5.080 | 47,318,814 |
| 2024-11-29 | 4.590 | 4.680 | 4.530 | 4.620 | 4.620 | 65,552,110 |
| 2024-11-28 | 4.580 | 4.630 | 4.510 | 4.540 | 4.540 | 56,176,110 |
| 2024-11-27 | 4.550 | 4.570 | 4.370 | 4.550 | 4.550 | 74,838,302 |
| 2024-11-26 | 4.780 | 4.780 | 4.560 | 4.580 | 4.580 | 79,593,072 |
| 2024-11-25 | 5.000 | 5.100 | 4.630 | 4.770 | 4.770 | 115,984,107 |
| 2024-11-22 | 5.020 | 5.350 | 4.950 | 4.990 | 4.990 | 149,406,763 |
| 2024-11-21 | 5.160 | 5.400 | 5.060 | 5.090 | 5.090 | 163,757,782 |
| 2024-11-20 | 4.950 | 5.530 | 4.950 | 5.300 | 5.300 | 244,365,029 |
| 2024-11-19 | 5.300 | 5.470 | 4.850 | 5.040 | 5.040 | 231,836,996 |
| 2024-11-18 | 4.750 | 5.390 | 4.510 | 5.390 | 5.390 | 284,733,165 |
| 2024-11-15 | 4.670 | 5.250 | 4.580 | 4.900 | 4.900 | 252,536,231 |
| 2024-11-14 | 4.510 | 4.800 | 4.340 | 4.800 | 4.800 | 159,506,805 |
| 2024-11-13 | 4.420 | 4.450 | 4.310 | 4.360 | 4.360 | 34,675,765 |
| 2024-11-12 | 4.390 | 4.560 | 4.380 | 4.410 | 4.410 | 70,968,808 |
| 2024-11-11 | 4.370 | 4.440 | 4.340 | 4.400 | 4.400 | 33,984,902 |
| 2024-11-08 | 4.450 | 4.480 | 4.320 | 4.350 | 4.350 | 48,223,778 |
| 2024-11-07 | 4.300 | 4.460 | 4.270 | 4.450 | 4.450 | 55,839,315 |
| 2024-11-06 | 4.290 | 4.370 | 4.210 | 4.290 | 4.290 | 47,937,346 |
| 2024-11-05 | 4.220 | 4.280 | 4.170 | 4.270 | 4.270 | 39,252,351 |
| 2024-11-04 | 4.170 | 4.190 | 4.130 | 4.190 | 4.190 | 21,858,571 |
| 2024-11-01 | 4.270 | 4.280 | 4.140 | 4.170 | 4.170 | 29,526,073 |
| 2024-10-31 | 4.210 | 4.310 | 4.190 | 4.260 | 4.260 | 36,989,503 |
| 2024-10-30 | 4.130 | 4.200 | 4.120 | 4.190 | 4.190 | 25,822,238 |
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.