Ningbo Tech-Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.170 | 3.200 | 3.060 | 3.200 | 3.200 | 25,105,883 |
| 2024-01-23 | 3.130 | 3.200 | 3.080 | 3.160 | 3.160 | 21,666,114 |
| 2024-01-22 | 3.310 | 3.330 | 3.100 | 3.130 | 3.130 | 29,850,067 |
| 2024-01-19 | 3.310 | 3.360 | 3.270 | 3.310 | 3.310 | 19,862,260 |
| 2024-01-18 | 3.330 | 3.340 | 3.220 | 3.320 | 3.320 | 33,161,960 |
| 2024-01-17 | 3.430 | 3.450 | 3.350 | 3.360 | 3.360 | 19,208,500 |
| 2024-01-16 | 3.420 | 3.480 | 3.380 | 3.440 | 3.440 | 22,198,978 |
| 2024-01-15 | 3.500 | 3.510 | 3.420 | 3.420 | 3.420 | 24,146,433 |
| 2024-01-12 | 3.470 | 3.610 | 3.460 | 3.500 | 3.500 | 35,786,505 |
| 2024-01-11 | 3.330 | 3.520 | 3.330 | 3.480 | 3.480 | 46,413,331 |
| 2024-01-10 | 3.350 | 3.380 | 3.300 | 3.340 | 3.340 | 18,759,973 |
| 2024-01-09 | 3.340 | 3.390 | 3.330 | 3.370 | 3.370 | 18,472,112 |
| 2024-01-08 | 3.450 | 3.470 | 3.350 | 3.350 | 3.350 | 28,036,808 |
| 2024-01-05 | 3.560 | 3.560 | 3.440 | 3.460 | 3.460 | 27,069,320 |
| 2024-01-04 | 3.610 | 3.610 | 3.530 | 3.560 | 3.560 | 22,566,460 |
| 2024-01-03 | 3.660 | 3.710 | 3.590 | 3.620 | 3.620 | 29,805,740 |
| 2024-01-02 | 3.630 | 3.710 | 3.600 | 3.670 | 3.670 | 32,520,398 |
| 2023-12-29 | 3.610 | 3.710 | 3.580 | 3.630 | 3.630 | 35,230,132 |
| 2023-12-28 | 3.560 | 3.640 | 3.500 | 3.630 | 3.630 | 50,306,707 |
| 2023-12-27 | 3.430 | 3.690 | 3.420 | 3.580 | 3.580 | 66,160,181 |
| 2023-12-26 | 3.420 | 3.470 | 3.400 | 3.430 | 3.430 | 27,081,904 |
| 2023-12-25 | 3.510 | 3.520 | 3.380 | 3.410 | 3.410 | 44,069,578 |
| 2023-12-22 | 3.640 | 3.650 | 3.490 | 3.500 | 3.500 | 59,590,932 |
| 2023-12-21 | 3.610 | 3.670 | 3.580 | 3.660 | 3.660 | 41,326,726 |
| 2023-12-20 | 3.770 | 3.770 | 3.630 | 3.630 | 3.630 | 54,141,353 |
| 2023-12-19 | 3.830 | 3.950 | 3.740 | 3.770 | 3.770 | 103,680,707 |
| 2023-12-18 | 3.700 | 4.060 | 3.690 | 3.880 | 3.880 | 149,561,083 |
| 2023-12-15 | 3.650 | 3.780 | 3.640 | 3.690 | 3.690 | 27,534,848 |
| 2023-12-14 | 3.680 | 3.710 | 3.640 | 3.640 | 3.640 | 20,545,175 |
| 2023-12-13 | 3.770 | 3.770 | 3.670 | 3.680 | 3.680 | 28,029,355 |
| 2023-12-12 | 3.810 | 3.810 | 3.600 | 3.780 | 3.780 | 45,933,227 |
| 2023-12-11 | 3.810 | 3.860 | 3.730 | 3.810 | 3.810 | 48,680,720 |
| 2023-12-08 | 3.950 | 3.980 | 3.810 | 3.810 | 3.810 | 41,610,668 |
| 2023-12-07 | 3.990 | 4.000 | 3.890 | 3.950 | 3.950 | 41,308,860 |
| 2023-12-06 | 3.850 | 4.030 | 3.800 | 3.980 | 3.980 | 51,433,440 |
| 2023-12-05 | 3.930 | 3.990 | 3.850 | 3.850 | 3.850 | 26,877,415 |
| 2023-12-04 | 3.830 | 3.970 | 3.810 | 3.920 | 3.920 | 31,551,740 |
| 2023-12-01 | 3.890 | 3.930 | 3.840 | 3.850 | 3.850 | 21,573,360 |
| 2023-11-30 | 3.950 | 3.950 | 3.880 | 3.900 | 3.900 | 12,928,113 |
| 2023-11-29 | 3.970 | 3.970 | 3.910 | 3.930 | 3.930 | 13,636,793 |
| 2023-11-28 | 3.970 | 3.970 | 3.890 | 3.960 | 3.960 | 19,768,022 |
| 2023-11-27 | 4.010 | 4.040 | 3.930 | 3.970 | 3.970 | 24,876,095 |
| 2023-11-24 | 3.970 | 4.060 | 3.960 | 4.020 | 4.020 | 33,062,370 |
| 2023-11-23 | 3.990 | 3.990 | 3.950 | 3.980 | 3.980 | 16,619,963 |
| 2023-11-22 | 3.940 | 4.050 | 3.930 | 3.970 | 3.970 | 31,818,160 |
| 2023-11-21 | 4.000 | 4.010 | 3.940 | 3.950 | 3.950 | 26,883,780 |
| 2023-11-20 | 3.900 | 4.050 | 3.890 | 4.010 | 4.010 | 47,518,762 |
| 2023-11-17 | 3.900 | 3.900 | 3.860 | 3.870 | 3.870 | 11,312,420 |
| 2023-11-16 | 3.940 | 3.950 | 3.880 | 3.900 | 3.900 | 13,198,100 |
| 2023-11-15 | 3.940 | 3.970 | 3.920 | 3.950 | 3.950 | 14,160,674 |
| 2023-11-14 | 3.900 | 3.970 | 3.870 | 3.940 | 3.940 | 15,273,680 |
| 2023-11-13 | 3.900 | 3.920 | 3.830 | 3.900 | 3.900 | 18,312,060 |
| 2023-11-10 | 3.850 | 3.900 | 3.830 | 3.880 | 3.880 | 20,721,380 |
| 2023-11-09 | 3.920 | 3.950 | 3.880 | 3.890 | 3.890 | 17,847,270 |
| 2023-11-08 | 4.000 | 4.010 | 3.920 | 3.940 | 3.940 | 16,434,460 |
| 2023-11-07 | 3.960 | 4.020 | 3.920 | 4.000 | 4.000 | 22,551,060 |
| 2023-11-06 | 3.990 | 4.020 | 3.930 | 3.960 | 3.960 | 26,540,800 |
| 2023-11-03 | 4.020 | 4.030 | 3.980 | 3.990 | 3.990 | 18,200,035 |
| 2023-11-02 | 3.990 | 4.030 | 3.950 | 4.010 | 4.010 | 23,313,428 |
| 2023-11-01 | 3.940 | 4.020 | 3.920 | 4.010 | 4.010 | 25,860,580 |
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.