Ningbo Tech-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.100	6.180	6.070	6.170	6.170	33,929,196
2023-02-03	6.190	6.190	6.090	6.130	6.130	40,021,703
2023-02-02	6.220	6.240	6.140	6.190	6.190	38,169,138
2023-02-01	6.150	6.220	6.130	6.210	6.210	56,988,923
2023-01-31	6.090	6.190	6.090	6.150	6.150	60,888,449
2023-01-30	6.070	6.130	6.050	6.090	6.090	50,778,986
2023-01-20	6.030	6.060	6.030	6.060	6.060	29,262,930
2023-01-19	6.020	6.040	5.980	6.040	6.040	27,882,754
2023-01-18	6.090	6.100	6.020	6.030	6.030	43,067,635
2023-01-17	6.150	6.160	6.080	6.100	6.100	29,228,661
2023-01-16	6.090	6.200	6.060	6.160	6.160	57,996,780
2023-01-13	6.020	6.110	6.020	6.070	6.070	39,104,629
2023-01-12	6.040	6.060	6.000	6.020	6.020	24,307,986
2023-01-11	6.030	6.070	6.020	6.050	6.050	25,104,813
2023-01-10	6.090	6.110	6.040	6.050	6.050	32,786,329
2023-01-09	6.060	6.150	6.040	6.120	6.120	36,167,394
2023-01-06	6.090	6.090	6.040	6.070	6.070	23,871,729
2023-01-05	6.070	6.100	6.020	6.100	6.100	29,564,354
2023-01-04	6.060	6.100	6.030	6.060	6.060	26,682,441
2023-01-03	6.080	6.080	6.000	6.080	6.080	30,464,887
2022-12-30	6.040	6.120	6.020	6.110	6.110	25,045,695
2022-12-29	6.040	6.080	6.000	6.050	6.050	20,467,450
2022-12-28	6.150	6.190	6.050	6.060	6.060	40,367,880
2022-12-27	6.140	6.200	6.100	6.200	6.200	34,380,723
2022-12-26	6.150	6.190	6.090	6.140	6.140	25,430,132
2022-12-23	6.160	6.230	6.030	6.080	6.080	36,618,680
2022-12-22	6.080	6.290	6.070	6.180	6.180	59,618,639
2022-12-21	5.990	6.170	5.960	6.080	6.080	37,872,400
2022-12-20	6.090	6.110	5.990	6.010	6.010	40,984,352
2022-12-19	6.230	6.230	6.090	6.120	6.120	50,018,011
2022-12-16	6.220	6.270	6.180	6.270	6.270	28,964,911
2022-12-15	6.360	6.450	6.260	6.270	6.270	43,962,533
2022-12-14	6.410	6.410	6.300	6.380	6.380	55,093,542
2022-12-13	6.150	6.460	6.130	6.460	6.460	113,324,672
2022-12-12	6.260	6.270	6.130	6.140	6.140	44,446,789
2022-12-09	6.310	6.310	6.180	6.280	6.280	46,605,110
2022-12-08	6.400	6.410	6.300	6.320	6.320	49,604,760
2022-12-07	6.350	6.550	6.340	6.440	6.440	61,984,279
2022-12-06	6.410	6.470	6.370	6.380	6.380	44,121,449
2022-12-05	6.420	6.460	6.360	6.400	6.400	53,971,555
2022-12-02	6.360	6.440	6.270	6.410	6.410	68,561,181
2022-12-01	6.320	6.420	6.320	6.360	6.360	53,064,842
2022-11-30	6.270	6.380	6.230	6.280	6.280	58,384,524
2022-11-29	6.180	6.260	6.170	6.250	6.250	39,732,387
2022-11-28	6.130	6.190	6.040	6.190	6.190	35,026,162
2022-11-25	6.100	6.220	6.070	6.170	6.170	33,129,713
2022-11-24	6.110	6.180	6.100	6.130	6.130	19,909,114
2022-11-23	6.140	6.160	6.060	6.100	6.100	33,724,781
2022-11-22	6.220	6.300	6.130	6.160	6.160	40,231,483
2022-11-21	6.280	6.280	6.110	6.220	6.220	43,624,117
2022-11-18	6.330	6.340	6.250	6.310	6.310	51,745,245
2022-11-17	6.220	6.380	6.160	6.300	6.300	63,516,826
2022-11-16	6.270	6.320	6.210	6.220	6.220	43,234,401
2022-11-15	6.220	6.290	6.210	6.280	6.280	51,688,718
2022-11-14	6.280	6.340	6.220	6.240	6.240	56,581,614
2022-11-11	6.290	6.330	6.240	6.280	6.280	66,009,234
2022-11-10	6.130	6.230	6.100	6.210	6.210	41,002,464
2022-11-09	6.200	6.260	6.130	6.150	6.150	38,141,654
2022-11-08	6.310	6.400	6.170	6.230	6.230	70,809,512
2022-11-07	6.290	6.410	6.260	6.340	6.340	55,946,366

← NewerPage 16 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.