Ningbo Tech-Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2.610 | 2.710 | 2.600 | 2.710 | 2.710 | 63,648,797 |
| 2024-04-26 | 2.600 | 2.630 | 2.540 | 2.630 | 2.630 | 47,002,561 |
| 2024-04-25 | 2.640 | 2.650 | 2.600 | 2.620 | 2.620 | 31,254,260 |
| 2024-04-24 | 2.640 | 2.660 | 2.610 | 2.640 | 2.640 | 27,406,330 |
| 2024-04-23 | 2.680 | 2.720 | 2.640 | 2.650 | 2.650 | 34,218,440 |
| 2024-04-22 | 2.610 | 2.730 | 2.600 | 2.700 | 2.700 | 52,032,360 |
| 2024-04-19 | 2.660 | 2.670 | 2.600 | 2.620 | 2.620 | 35,737,264 |
| 2024-04-18 | 2.660 | 2.710 | 2.610 | 2.680 | 2.680 | 49,313,124 |
| 2024-04-17 | 2.590 | 2.740 | 2.590 | 2.680 | 2.680 | 62,906,035 |
| 2024-04-16 | 2.860 | 2.870 | 2.580 | 2.590 | 2.590 | 87,584,289 |
| 2024-04-15 | 2.990 | 3.040 | 2.810 | 2.870 | 2.870 | 98,413,951 |
| 2024-04-12 | 3.210 | 3.240 | 3.060 | 3.070 | 3.070 | 74,684,603 |
| 2024-04-11 | 3.240 | 3.260 | 3.180 | 3.180 | 3.180 | 63,609,727 |
| 2024-04-10 | 3.360 | 3.380 | 3.250 | 3.270 | 3.270 | 79,868,844 |
| 2024-04-09 | 3.350 | 3.400 | 3.270 | 3.370 | 3.370 | 92,508,659 |
| 2024-04-08 | 3.430 | 3.490 | 3.320 | 3.340 | 3.340 | 170,151,544 |
| 2024-04-03 | 3.210 | 3.510 | 3.210 | 3.480 | 3.480 | 256,501,345 |
| 2024-04-02 | 3.300 | 3.330 | 3.170 | 3.190 | 3.190 | 105,491,960 |
| 2024-04-01 | 3.060 | 3.390 | 3.010 | 3.300 | 3.300 | 174,974,501 |
| 2024-03-29 | 3.040 | 3.080 | 2.880 | 3.080 | 3.080 | 83,589,338 |
| 2024-03-28 | 3.020 | 3.090 | 2.960 | 3.040 | 3.040 | 105,127,332 |
| 2024-03-27 | 3.270 | 3.300 | 3.040 | 3.040 | 3.040 | 137,989,296 |
| 2024-03-26 | 3.420 | 3.590 | 3.300 | 3.320 | 3.320 | 174,817,717 |
| 2024-03-25 | 3.440 | 3.660 | 3.350 | 3.520 | 3.520 | 252,946,165 |
| 2024-03-22 | 3.600 | 3.600 | 3.320 | 3.460 | 3.460 | 355,959,305 |
| 2024-03-21 | 2.990 | 3.270 | 2.990 | 3.270 | 3.270 | 82,439,912 |
| 2024-03-20 | 2.810 | 3.130 | 2.710 | 2.970 | 2.970 | 182,039,562 |
| 2024-03-19 | 2.920 | 3.050 | 2.870 | 2.870 | 2.870 | 167,524,418 |
| 2024-03-18 | 3.040 | 3.110 | 3.000 | 3.100 | 3.100 | 44,393,706 |
| 2024-03-15 | 2.980 | 3.020 | 2.970 | 3.020 | 3.020 | 25,229,670 |
| 2024-03-14 | 3.010 | 3.030 | 2.960 | 2.980 | 2.980 | 26,939,163 |
| 2024-03-13 | 3.070 | 3.080 | 3.000 | 3.020 | 3.020 | 31,391,446 |
| 2024-03-12 | 2.980 | 3.070 | 2.970 | 3.070 | 3.070 | 43,591,833 |
| 2024-03-11 | 2.950 | 2.990 | 2.930 | 2.980 | 2.980 | 33,092,471 |
| 2024-03-08 | 2.990 | 3.010 | 2.920 | 2.950 | 2.950 | 29,227,173 |
| 2024-03-07 | 3.000 | 3.100 | 2.990 | 3.000 | 3.000 | 44,114,694 |
| 2024-03-06 | 3.020 | 3.030 | 2.930 | 2.980 | 2.980 | 31,169,880 |
| 2024-03-05 | 3.050 | 3.100 | 3.010 | 3.020 | 3.020 | 32,381,784 |
| 2024-03-04 | 3.060 | 3.110 | 3.000 | 3.050 | 3.050 | 34,563,780 |
| 2024-03-01 | 3.060 | 3.070 | 2.990 | 3.030 | 3.030 | 30,175,152 |
| 2024-02-29 | 2.990 | 3.070 | 2.970 | 3.050 | 3.050 | 36,633,663 |
| 2024-02-28 | 3.170 | 3.260 | 3.000 | 3.000 | 3.000 | 61,735,295 |
| 2024-02-27 | 3.090 | 3.280 | 3.050 | 3.190 | 3.190 | 60,120,697 |
| 2024-02-26 | 2.960 | 3.170 | 2.940 | 3.070 | 3.070 | 65,055,423 |
| 2024-02-23 | 2.890 | 2.920 | 2.860 | 2.910 | 2.910 | 26,956,060 |
| 2024-02-22 | 2.860 | 2.910 | 2.850 | 2.890 | 2.890 | 25,345,866 |
| 2024-02-21 | 2.830 | 2.940 | 2.810 | 2.870 | 2.870 | 37,811,607 |
| 2024-02-20 | 2.810 | 2.850 | 2.760 | 2.850 | 2.850 | 26,454,736 |
| 2024-02-19 | 2.930 | 2.940 | 2.800 | 2.830 | 2.830 | 48,037,289 |
| 2024-02-08 | 2.750 | 2.930 | 2.730 | 2.910 | 2.910 | 49,159,307 |
| 2024-02-07 | 2.730 | 2.790 | 2.680 | 2.750 | 2.750 | 41,729,533 |
| 2024-02-06 | 2.540 | 2.750 | 2.480 | 2.730 | 2.730 | 46,134,831 |
| 2024-02-05 | 2.820 | 2.830 | 2.550 | 2.580 | 2.580 | 58,049,228 |
| 2024-02-02 | 2.970 | 3.030 | 2.730 | 2.830 | 2.830 | 47,148,753 |
| 2024-02-01 | 2.960 | 3.030 | 2.920 | 2.970 | 2.970 | 27,476,376 |
| 2024-01-31 | 3.050 | 3.140 | 2.970 | 2.980 | 2.980 | 33,496,500 |
| 2024-01-30 | 3.150 | 3.260 | 3.120 | 3.120 | 3.120 | 20,250,352 |
| 2024-01-29 | 3.290 | 3.310 | 3.170 | 3.180 | 3.180 | 22,718,892 |
| 2024-01-26 | 3.250 | 3.300 | 3.210 | 3.270 | 3.270 | 26,290,480 |
| 2024-01-25 | 3.190 | 3.260 | 3.160 | 3.260 | 3.260 | 24,725,325 |
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.