Ningbo Tech-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.300	2.350	2.270	2.280	2.280	46,651,080
2024-07-25	2.210	2.340	2.210	2.320	2.320	54,827,359
2024-07-24	2.260	2.300	2.200	2.230	2.230	58,855,968
2024-07-23	2.420	2.430	2.290	2.290	2.290	79,441,800
2024-07-22	2.400	2.460	2.360	2.410	2.410	52,772,280
2024-07-19	2.350	2.470	2.310	2.410	2.410	75,712,424
2024-07-18	2.240	2.350	2.210	2.350	2.350	69,907,918
2024-07-17	2.270	2.330	2.230	2.240	2.240	81,143,564
2024-07-16	2.170	2.260	2.160	2.260	2.260	91,000,900
2024-07-15	2.060	2.150	2.060	2.150	2.150	69,891,572
2024-07-12	2.110	2.140	2.030	2.050	2.050	92,327,917
2024-07-11	2.100	2.140	2.080	2.110	2.110	54,569,087
2024-07-10	1.990	2.110	1.980	2.110	2.110	66,538,453
2024-07-09	2.000	2.030	1.960	2.010	2.010	40,820,169
2024-07-08	2.040	2.050	1.960	1.960	1.960	42,055,889
2024-07-05	2.040	2.070	2.000	2.060	2.060	32,789,316
2024-07-04	2.110	2.130	2.020	2.020	2.020	47,084,080
2024-07-03	2.090	2.160	2.070	2.130	2.130	43,186,621
2024-07-02	2.080	2.140	2.050	2.090	2.090	37,092,654
2024-07-01	2.050	2.110	1.990	2.110	2.110	71,155,149
2024-06-28	2.110	2.160	2.050	2.090	2.090	53,768,262
2024-06-27	2.130	2.180	2.100	2.150	2.150	48,997,581
2024-06-26	2.060	2.170	2.030	2.090	2.090	76,542,765
2024-06-25	2.140	2.200	2.140	2.140	2.140	53,411,625
2024-06-24	2.320	2.320	2.250	2.250	2.250	26,971,040
2024-06-21	2.300	2.390	2.260	2.370	2.370	42,998,362
2024-06-20	2.430	2.460	2.330	2.330	2.330	53,990,170
2024-06-19	2.470	2.490	2.420	2.450	2.450	45,269,913
2024-06-18	2.610	2.650	2.480	2.480	2.480	81,946,960
2024-06-17	2.580	2.630	2.540	2.610	2.610	39,860,136
2024-06-14	2.520	2.600	2.510	2.590	2.590	53,957,770
2024-06-13	2.610	2.660	2.530	2.540	2.540	65,451,460
2024-06-12	2.610	2.680	2.560	2.650	2.650	87,399,791
2024-06-11	2.450	2.560	2.430	2.560	2.560	72,312,410
2024-06-07	2.420	2.460	2.300	2.440	2.440	59,597,460
2024-06-06	2.510	2.540	2.360	2.370	2.370	81,863,786
2024-06-05	2.570	2.630	2.470	2.480	2.480	57,219,767
2024-06-04	2.530	2.630	2.460	2.600	2.600	66,476,057
2024-06-03	2.500	2.630	2.480	2.540	2.540	93,044,006
2024-05-31	2.400	2.530	2.380	2.520	2.520	68,723,682
2024-05-30	2.330	2.430	2.320	2.420	2.420	73,284,968
2024-05-29	2.280	2.380	2.260	2.320	2.320	54,515,139
2024-05-28	2.270	2.340	2.210	2.300	2.300	59,390,366
2024-05-27	2.330	2.330	2.220	2.230	2.230	47,701,078
2024-05-24	2.280	2.350	2.280	2.330	2.330	43,330,996
2024-05-23	2.380	2.380	2.270	2.280	2.280	56,343,886
2024-05-22	2.350	2.410	2.350	2.380	2.380	56,892,501
2024-05-21	2.380	2.390	2.290	2.350	2.350	75,470,906
2024-05-20	2.350	2.440	2.320	2.410	2.410	90,005,215
2024-05-17	2.310	2.370	2.280	2.320	2.320	70,264,243
2024-05-16	2.260	2.380	2.250	2.330	2.330	75,270,062
2024-05-15	2.300	2.350	2.250	2.270	2.270	76,977,570
2024-05-14	2.140	2.250	2.140	2.250	2.250	52,919,008
2024-05-13	2.080	2.210	2.010	2.140	2.140	92,603,870
2024-05-10	2.120	2.180	2.120	2.120	2.120	58,620,760
2024-05-09	2.270	2.280	2.230	2.230	2.230	72,688,500
2024-05-08	2.320	2.430	2.320	2.350	2.350	152,671,769
2024-05-07	2.440	2.440	2.440	2.440	2.440	5,349,700
2024-05-06	2.570	2.570	2.570	2.570	2.570	3,831,300
2024-04-30	2.710	2.710	2.710	2.710	2.710	0

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-20	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.