Ningbo Tech-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.000	5.000	4.900	4.920	4.920	46,571,435
2023-07-31	4.800	5.070	4.770	5.040	5.040	91,532,681
2023-07-28	4.650	4.740	4.620	4.730	4.730	30,232,461
2023-07-27	4.580	4.760	4.580	4.660	4.660	37,391,800
2023-07-26	4.550	4.590	4.540	4.590	4.590	16,649,194
2023-07-25	4.520	4.550	4.510	4.540	4.540	11,267,914
2023-07-24	4.570	4.600	4.490	4.500	4.500	15,959,380
2023-07-21	4.530	4.590	4.520	4.560	4.560	12,359,257
2023-07-20	4.560	4.580	4.510	4.520	4.520	13,255,200
2023-07-19	4.530	4.580	4.510	4.550	4.550	13,437,580
2023-07-18	4.480	4.580	4.450	4.530	4.530	20,197,587
2023-07-17	4.430	4.520	4.320	4.480	4.480	26,176,420
2023-07-14	4.560	4.570	4.510	4.510	4.510	13,428,967
2023-07-13	4.580	4.600	4.550	4.570	4.570	12,869,020
2023-07-12	4.560	4.620	4.530	4.580	4.580	18,735,506
2023-07-11	4.570	4.580	4.510	4.540	4.540	13,146,298
2023-07-10	4.600	4.660	4.560	4.570	4.570	16,650,762
2023-07-07	4.530	4.590	4.490	4.570	4.570	19,156,953
2023-07-06	4.480	4.630	4.480	4.540	4.540	23,117,576
2023-07-05	4.540	4.540	4.480	4.500	4.500	12,323,860
2023-07-04	4.570	4.610	4.530	4.540	4.540	11,273,040
2023-07-03	4.540	4.580	4.530	4.570	4.570	12,323,220
2023-06-30	4.490	4.550	4.470	4.540	4.540	12,218,864
2023-06-29	4.470	4.590	4.430	4.480	4.480	19,323,682
2023-06-28	4.490	4.500	4.440	4.480	4.480	9,395,375
2023-06-27	4.420	4.500	4.410	4.490	4.490	11,994,567
2023-06-26	4.400	4.480	4.370	4.420	4.420	15,291,581
2023-06-21	4.490	4.540	4.420	4.420	4.420	15,893,192
2023-06-20	4.540	4.570	4.500	4.500	4.500	13,253,582
2023-06-19	4.610	4.680	4.540	4.550	4.550	19,368,780
2023-06-16	4.550	4.640	4.530	4.600	4.600	20,308,555
2023-06-15	4.520	4.550	4.480	4.550	4.550	14,138,561
2023-06-14	4.520	4.560	4.500	4.520	4.520	12,996,098
2023-06-13	4.540	4.580	4.510	4.530	4.530	18,114,088
2023-06-12	4.450	4.550	4.420	4.530	4.530	29,065,820
2023-06-09	4.490	4.500	4.380	4.450	4.450	39,463,455
2023-06-08	4.420	4.570	4.390	4.490	4.490	37,796,302
2023-06-07	4.330	4.420	4.320	4.410	4.410	15,865,470
2023-06-06	4.380	4.400	4.320	4.330	4.330	14,237,210
2023-06-05	4.460	4.460	4.340	4.370	4.370	22,393,890
2023-06-02	4.390	4.460	4.370	4.450	4.450	16,655,511
2023-06-01	4.310	4.420	4.300	4.370	4.370	17,046,837
2023-05-31	4.420	4.420	4.310	4.330	4.330	19,007,081
2023-05-30	4.400	4.440	4.280	4.430	4.430	39,127,128
2023-05-29	4.530	4.550	4.400	4.420	4.420	31,206,427
2023-05-26	4.600	4.630	4.490	4.550	4.550	20,393,080
2023-05-25	4.700	4.720	4.600	4.620	4.620	17,793,490
2023-05-24	4.760	4.770	4.700	4.700	4.700	11,062,600
2023-05-23	4.810	4.820	4.750	4.750	4.750	9,470,900
2023-05-22	4.790	4.820	4.760	4.800	4.800	13,169,042
2023-05-19	4.710	4.810	4.620	4.800	4.800	22,536,106
2023-05-18	4.810	4.820	4.720	4.730	4.730	16,202,205
2023-05-17	4.780	4.820	4.740	4.790	4.790	10,416,351
2023-05-16	4.790	4.840	4.770	4.780	4.780	14,274,120
2023-05-15	4.790	4.790	4.730	4.790	4.790	12,693,232
2023-05-12	4.810	4.860	4.780	4.790	4.790	15,287,520
2023-05-11	4.750	4.840	4.730	4.830	4.830	20,316,447
2023-05-10	4.780	4.790	4.710	4.750	4.750	21,029,822
2023-05-09	4.790	4.880	4.710	4.790	4.790	30,233,444
2023-05-08	4.860	4.890	4.660	4.810	4.810	45,048,337

← NewerPage 14 of 21 · 1,213 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.