Ningbo Tech-Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 6.180 | 6.320 | 6.180 | 6.300 | 6.300 | 68,307,196 |
| 2022-11-03 | 6.160 | 6.220 | 6.130 | 6.190 | 6.190 | 47,933,175 |
| 2022-11-02 | 6.180 | 6.220 | 6.110 | 6.190 | 6.190 | 68,141,941 |
| 2022-11-01 | 5.990 | 6.220 | 5.970 | 6.220 | 6.220 | 71,768,176 |
| 2022-10-31 | 5.960 | 6.090 | 5.920 | 6.040 | 6.040 | 52,695,436 |
| 2022-10-28 | 6.230 | 6.230 | 5.990 | 6.060 | 6.060 | 76,869,731 |
| 2022-10-27 | 6.230 | 6.300 | 6.150 | 6.290 | 6.290 | 79,077,709 |
| 2022-10-26 | 6.260 | 6.300 | 6.110 | 6.250 | 6.250 | 102,569,536 |
| 2022-10-25 | 6.380 | 6.430 | 6.100 | 6.250 | 6.250 | 107,971,275 |
| 2022-10-24 | 7.040 | 7.050 | 6.350 | 6.380 | 6.380 | 169,627,467 |
| 2022-10-21 | 7.180 | 7.230 | 6.990 | 7.060 | 7.060 | 58,459,517 |
| 2022-10-20 | 7.330 | 7.330 | 7.080 | 7.140 | 7.140 | 64,218,072 |
| 2022-10-19 | 7.530 | 7.690 | 7.280 | 7.300 | 7.300 | 61,031,058 |
| 2022-10-18 | 7.660 | 7.840 | 7.530 | 7.620 | 7.620 | 60,723,271 |
| 2022-10-17 | 7.620 | 7.670 | 7.380 | 7.660 | 7.660 | 60,944,280 |
| 2022-10-14 | 7.580 | 7.630 | 7.480 | 7.610 | 7.610 | 62,528,182 |
| 2022-10-13 | 7.340 | 7.710 | 7.310 | 7.560 | 7.560 | 79,330,901 |
| 2022-10-12 | 7.430 | 7.520 | 7.230 | 7.410 | 7.410 | 82,951,257 |
| 2022-10-11 | 7.250 | 7.400 | 7.140 | 7.380 | 7.380 | 83,418,482 |
| 2022-10-10 | 7.150 | 7.320 | 6.990 | 7.210 | 7.210 | 84,928,236 |
| 2022-09-30 | 6.870 | 6.920 | 6.740 | 6.790 | 6.790 | 39,900,064 |
| 2022-09-29 | 6.750 | 6.970 | 6.640 | 6.890 | 6.890 | 74,366,852 |
| 2022-09-28 | 6.600 | 6.770 | 6.580 | 6.620 | 6.620 | 52,100,659 |
| 2022-09-27 | 6.560 | 6.690 | 6.420 | 6.670 | 6.670 | 49,029,317 |
| 2022-09-26 | 6.720 | 6.770 | 6.460 | 6.500 | 6.500 | 53,654,634 |
| 2022-09-23 | 7.080 | 7.100 | 6.750 | 6.840 | 6.840 | 54,388,110 |
| 2022-09-22 | 7.120 | 7.210 | 7.090 | 7.100 | 7.100 | 33,947,284 |
| 2022-09-21 | 7.200 | 7.210 | 6.940 | 7.160 | 7.160 | 44,869,605 |
| 2022-09-20 | 7.180 | 7.320 | 7.100 | 7.270 | 7.270 | 53,478,151 |
| 2022-09-19 | 7.400 | 7.480 | 7.100 | 7.180 | 7.180 | 61,688,697 |
| 2022-09-16 | 7.280 | 7.480 | 7.230 | 7.250 | 7.250 | 72,763,918 |
| 2022-09-15 | 7.560 | 7.560 | 7.150 | 7.250 | 7.250 | 68,725,595 |
| 2022-09-14 | 7.660 | 7.700 | 7.460 | 7.550 | 7.550 | 73,573,768 |
| 2022-09-13 | 7.390 | 7.880 | 7.370 | 7.750 | 7.750 | 110,078,388 |
| 2022-09-09 | 7.360 | 7.410 | 7.180 | 7.300 | 7.300 | 50,141,964 |
| 2022-09-08 | 7.530 | 7.720 | 7.340 | 7.350 | 7.350 | 59,555,858 |
| 2022-09-07 | 7.550 | 7.580 | 7.390 | 7.530 | 7.530 | 55,387,188 |
| 2022-09-06 | 7.610 | 7.670 | 7.500 | 7.610 | 7.610 | 48,447,784 |
| 2022-09-05 | 7.860 | 7.880 | 7.540 | 7.660 | 7.660 | 64,513,311 |
| 2022-09-02 | 7.570 | 7.840 | 7.530 | 7.790 | 7.790 | 86,523,391 |
| 2022-09-01 | 7.460 | 7.650 | 7.410 | 7.510 | 7.510 | 51,820,189 |
| 2022-08-31 | 7.600 | 7.770 | 7.410 | 7.450 | 7.450 | 61,790,182 |
| 2022-08-30 | 7.510 | 7.720 | 7.420 | 7.640 | 7.640 | 69,152,610 |
| 2022-08-29 | 7.550 | 7.780 | 7.530 | 7.580 | 7.580 | 78,478,032 |
| 2022-08-26 | 7.520 | 7.650 | 7.370 | 7.570 | 7.570 | 58,973,189 |
| 2022-08-25 | 7.550 | 7.650 | 7.400 | 7.510 | 7.510 | 61,803,468 |
| 2022-08-24 | 7.540 | 7.830 | 7.430 | 7.470 | 7.470 | 99,206,408 |
| 2022-08-23 | 7.180 | 7.670 | 7.150 | 7.530 | 7.530 | 97,727,899 |
| 2022-08-22 | 7.200 | 7.310 | 7.130 | 7.210 | 7.210 | 60,068,418 |
| 2022-08-19 | 6.860 | 7.200 | 6.840 | 7.130 | 7.130 | 79,623,269 |
| 2022-08-18 | 7.010 | 7.020 | 6.840 | 6.870 | 6.870 | 39,225,893 |
| 2022-08-17 | 7.000 | 7.130 | 6.960 | 7.040 | 7.040 | 54,243,662 |
| 2022-08-16 | 6.790 | 7.030 | 6.780 | 7.020 | 7.020 | 68,520,326 |
| 2022-08-15 | 6.870 | 6.940 | 6.780 | 6.820 | 6.820 | 54,012,080 |
| 2022-08-12 | 6.810 | 6.900 | 6.770 | 6.840 | 6.840 | 34,894,095 |
| 2022-08-11 | 6.800 | 6.870 | 6.760 | 6.870 | 6.870 | 39,186,705 |
| 2022-08-10 | 6.820 | 6.880 | 6.720 | 6.770 | 6.770 | 35,304,253 |
| 2022-08-09 | 7.100 | 7.100 | 6.760 | 6.840 | 6.840 | 77,439,201 |
| 2022-08-08 | 7.120 | 7.330 | 7.080 | 7.110 | 7.110 | 45,214,831 |
| 2022-08-05 | 7.110 | 7.180 | 6.980 | 7.170 | 7.170 | 39,897,324 |
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.