Ningbo Tech-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	3.940	3.960	3.860	3.940	3.940	22,474,855
2023-10-30	3.850	3.960	3.820	3.940	3.940	33,700,286
2023-10-27	3.740	3.870	3.730	3.860	3.860	28,182,470
2023-10-26	3.780	3.850	3.710	3.760	3.760	28,567,950
2023-10-25	3.690	3.780	3.690	3.750	3.750	21,959,304
2023-10-24	3.610	3.690	3.590	3.680	3.680	21,278,600
2023-10-23	3.650	3.710	3.580	3.600	3.600	21,573,820
2023-10-20	3.620	3.700	3.620	3.650	3.650	18,519,578
2023-10-19	3.750	3.780	3.660	3.670	3.670	27,876,882
2023-10-18	3.820	3.860	3.760	3.760	3.760	14,180,570
2023-10-17	3.840	3.850	3.790	3.830	3.830	14,392,040
2023-10-16	3.870	3.900	3.830	3.830	3.830	15,026,270
2023-10-13	3.930	3.940	3.860	3.870	3.870	19,553,037
2023-10-12	3.920	3.960	3.910	3.940	3.940	16,918,622
2023-10-11	4.020	4.030	3.910	3.920	3.920	25,665,400
2023-10-10	4.010	4.070	4.000	4.010	4.010	15,848,892
2023-10-09	4.150	4.150	3.950	4.010	4.010	25,917,962
2023-09-28	4.280	4.280	4.160	4.180	4.180	23,250,499
2023-09-27	4.280	4.310	4.250	4.260	4.260	10,110,663
2023-09-26	4.290	4.320	4.270	4.280	4.280	7,310,233
2023-09-25	4.330	4.350	4.290	4.300	4.300	8,194,600
2023-09-22	4.290	4.340	4.250	4.330	4.330	10,267,680
2023-09-21	4.380	4.380	4.300	4.300	4.300	14,203,801
2023-09-20	4.350	4.410	4.330	4.380	4.380	12,832,023
2023-09-19	4.370	4.410	4.350	4.360	4.360	9,319,267
2023-09-18	4.340	4.380	4.300	4.370	4.370	10,543,560
2023-09-15	4.370	4.400	4.350	4.360	4.360	9,923,225
2023-09-14	4.410	4.430	4.340	4.360	4.360	10,577,460
2023-09-13	4.450	4.470	4.390	4.400	4.400	10,545,540
2023-09-12	4.400	4.500	4.390	4.470	4.470	18,716,910
2023-09-11	4.360	4.410	4.350	4.400	4.400	10,275,285
2023-09-08	4.370	4.370	4.330	4.360	4.360	11,536,610
2023-09-07	4.460	4.480	4.370	4.380	4.380	19,287,700
2023-09-06	4.470	4.470	4.440	4.460	4.460	10,017,880
2023-09-05	4.520	4.520	4.460	4.480	4.480	12,672,505
2023-09-04	4.470	4.530	4.460	4.530	4.530	14,050,025
2023-09-01	4.450	4.490	4.450	4.480	4.480	11,220,960
2023-08-31	4.450	4.490	4.420	4.470	4.470	13,469,400
2023-08-30	4.580	4.590	4.460	4.460	4.460	27,163,049
2023-08-29	4.600	4.620	4.550	4.600	4.600	23,418,734
2023-08-28	4.720	4.770	4.590	4.610	4.610	39,382,643
2023-08-25	4.560	4.690	4.530	4.550	4.550	32,237,029
2023-08-24	4.450	4.570	4.410	4.540	4.540	20,662,860
2023-08-23	4.500	4.520	4.450	4.450	4.450	12,781,780
2023-08-22	4.520	4.560	4.450	4.500	4.500	13,767,700
2023-08-21	4.550	4.600	4.520	4.520	4.520	11,360,309
2023-08-18	4.680	4.700	4.570	4.570	4.570	17,405,116
2023-08-17	4.650	4.700	4.620	4.680	4.680	11,477,960
2023-08-16	4.670	4.730	4.640	4.690	4.690	10,901,670
2023-08-15	4.760	4.760	4.660	4.700	4.700	14,079,880
2023-08-14	4.740	4.770	4.690	4.750	4.750	15,288,320
2023-08-11	4.870	4.890	4.750	4.760	4.760	19,750,141
2023-08-10	4.930	4.940	4.850	4.890	4.890	21,648,082
2023-08-09	4.950	4.970	4.890	4.920	4.920	22,969,216
2023-08-08	5.000	5.030	4.930	4.980	4.980	24,912,735
2023-08-07	5.000	5.050	4.970	5.000	5.000	39,944,215
2023-08-04	5.000	5.010	4.920	4.940	4.940	34,250,905
2023-08-03	4.930	5.020	4.910	5.000	5.000	34,782,147
2023-08-02	4.940	5.040	4.910	4.930	4.930	39,295,776
2023-08-01	5.000	5.000	4.900	4.920	4.920	46,571,435

← NewerPage 13 of 21 · 1,212 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.