Ningbo Tech-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.950	5.020	4.820	4.860	4.860	36,105,852
2023-05-04	5.170	5.180	4.820	4.890	4.890	70,864,816
2023-04-28	5.220	5.270	5.150	5.250	5.250	28,295,004
2023-04-27	5.400	5.400	5.230	5.240	5.240	26,965,513
2023-04-26	5.370	5.420	5.270	5.410	5.410	17,140,172
2023-04-25	5.450	5.490	5.350	5.370	5.370	21,964,912
2023-04-24	5.600	5.610	5.440	5.450	5.450	29,308,715
2023-04-21	5.660	5.690	5.620	5.620	5.620	18,094,520
2023-04-20	5.710	5.710	5.640	5.680	5.680	17,643,315
2023-04-19	5.680	5.720	5.660	5.690	5.690	16,607,950
2023-04-18	5.720	5.730	5.670	5.690	5.690	14,305,561
2023-04-17	5.670	5.710	5.660	5.710	5.710	15,831,762
2023-04-14	5.710	5.740	5.660	5.680	5.680	15,721,622
2023-04-13	5.700	5.750	5.660	5.710	5.710	17,738,458
2023-04-12	5.770	5.780	5.670	5.710	5.710	23,539,806
2023-04-11	5.760	5.790	5.710	5.760	5.760	17,112,264
2023-04-10	5.850	5.870	5.750	5.760	5.760	28,823,490
2023-04-07	5.840	5.880	5.810	5.840	5.840	20,539,040
2023-04-06	5.980	5.990	5.830	5.870	5.870	34,776,898
2023-04-04	5.900	6.080	5.860	5.950	5.950	68,105,144
2023-04-03	5.740	5.950	5.730	5.900	5.900	53,498,774
2023-03-31	5.680	5.900	5.680	5.800	5.800	46,837,266
2023-03-30	5.620	5.670	5.610	5.660	5.660	17,525,450
2023-03-29	5.750	5.760	5.610	5.630	5.630	35,264,262
2023-03-28	5.820	5.830	5.750	5.760	5.760	28,582,855
2023-03-27	5.780	5.850	5.740	5.840	5.840	34,270,377
2023-03-24	5.780	5.800	5.760	5.790	5.790	13,415,166
2023-03-23	5.780	5.800	5.760	5.790	5.790	16,122,906
2023-03-22	5.820	5.830	5.780	5.800	5.800	15,872,340
2023-03-21	5.770	5.810	5.750	5.810	5.810	17,502,840
2023-03-20	5.830	5.850	5.770	5.780	5.780	23,058,180
2023-03-17	5.870	5.880	5.830	5.850	5.850	17,581,728
2023-03-16	5.930	5.950	5.830	5.840	5.840	26,531,756
2023-03-15	6.000	6.060	5.950	5.960	5.960	26,498,282
2023-03-14	5.890	6.030	5.870	5.980	5.980	40,744,014
2023-03-13	5.820	5.900	5.810	5.880	5.880	26,201,559
2023-03-10	5.960	5.970	5.860	5.870	5.870	34,649,930
2023-03-09	6.010	6.030	5.970	5.980	5.980	20,830,375
2023-03-08	5.990	6.020	5.980	6.020	6.020	17,614,510
2023-03-07	6.070	6.070	5.990	6.000	6.000	35,780,060
2023-03-06	6.060	6.090	6.030	6.070	6.070	26,984,937
2023-03-03	6.060	6.070	6.030	6.050	6.050	19,484,163
2023-03-02	6.080	6.080	6.040	6.060	6.060	26,601,814
2023-03-01	6.080	6.100	6.060	6.080	6.080	26,771,936
2023-02-28	6.060	6.080	6.040	6.080	6.080	23,483,422
2023-02-27	6.080	6.120	6.050	6.060	6.060	24,811,282
2023-02-24	6.140	6.160	6.070	6.100	6.100	32,802,774
2023-02-23	6.140	6.200	6.110	6.140	6.140	53,017,302
2023-02-22	6.080	6.170	6.060	6.140	6.140	57,515,574
2023-02-21	6.050	6.120	6.040	6.090	6.090	33,858,151
2023-02-20	6.070	6.070	6.020	6.070	6.070	33,220,430
2023-02-17	6.050	6.070	6.020	6.040	6.040	32,416,114
2023-02-16	6.110	6.140	6.010	6.060	6.060	50,328,721
2023-02-15	6.160	6.160	6.080	6.110	6.110	34,258,588
2023-02-14	6.150	6.180	6.110	6.150	6.150	39,448,154
2023-02-13	6.160	6.180	6.090	6.140	6.140	38,078,609
2023-02-10	6.110	6.170	6.090	6.140	6.140	39,574,749
2023-02-09	6.060	6.100	6.050	6.100	6.100	26,756,866
2023-02-08	6.130	6.140	6.060	6.070	6.070	36,585,907
2023-02-07	6.220	6.230	6.120	6.140	6.140	32,372,066

← NewerPage 15 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.