Ningbo Tech-Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.970 | 7.140 | 6.920 | 7.090 | 7.090 | 40,902,908 |
| 2022-08-03 | 7.180 | 7.360 | 6.900 | 6.940 | 6.940 | 62,689,071 |
| 2022-08-02 | 7.380 | 7.430 | 7.110 | 7.180 | 7.180 | 66,235,290 |
| 2022-08-01 | 7.500 | 7.570 | 7.400 | 7.450 | 7.450 | 56,529,674 |
| 2022-07-29 | 7.330 | 7.600 | 7.220 | 7.490 | 7.490 | 70,534,621 |
| 2022-07-28 | 7.550 | 7.640 | 7.320 | 7.330 | 7.330 | 54,118,065 |
| 2022-07-27 | 7.410 | 7.440 | 7.290 | 7.400 | 7.400 | 41,273,340 |
| 2022-07-26 | 7.440 | 7.560 | 7.400 | 7.450 | 7.450 | 36,947,579 |
| 2022-07-25 | 7.580 | 7.620 | 7.380 | 7.430 | 7.430 | 48,922,793 |
| 2022-07-22 | 7.780 | 7.780 | 7.510 | 7.650 | 7.650 | 55,317,143 |
| 2022-07-21 | 7.830 | 7.990 | 7.760 | 7.760 | 7.760 | 61,334,789 |
| 2022-07-20 | 7.970 | 8.150 | 7.750 | 7.860 | 7.860 | 80,220,985 |
| 2022-07-19 | 7.830 | 8.130 | 7.740 | 8.010 | 8.010 | 84,598,658 |
| 2022-07-18 | 7.730 | 7.940 | 7.520 | 7.820 | 7.820 | 83,642,832 |
| 2022-07-15 | 7.800 | 8.060 | 7.680 | 7.810 | 7.810 | 86,172,360 |
| 2022-07-14 | 7.910 | 8.040 | 7.750 | 7.900 | 7.900 | 86,578,707 |
| 2022-07-13 | 7.810 | 8.240 | 7.600 | 8.050 | 8.050 | 117,178,895 |
| 2022-07-12 | 8.100 | 8.270 | 7.720 | 7.740 | 7.740 | 123,169,093 |
| 2022-07-11 | 8.060 | 8.360 | 7.950 | 8.030 | 8.030 | 148,273,603 |
| 2022-07-08 | 7.860 | 8.280 | 7.690 | 8.100 | 8.100 | 168,723,565 |
| 2022-07-07 | 7.650 | 8.060 | 7.450 | 7.830 | 7.830 | 210,835,343 |
| 2022-07-06 | 7.410 | 7.620 | 7.260 | 7.340 | 7.340 | 102,240,124 |
| 2022-07-05 | 7.590 | 7.700 | 7.320 | 7.620 | 7.620 | 207,516,121 |
| 2022-07-04 | 7.060 | 7.570 | 7.010 | 7.570 | 7.570 | 191,262,204 |
| 2022-07-01 | 6.690 | 7.090 | 6.650 | 6.880 | 6.880 | 112,464,803 |
| 2022-06-30 | 6.630 | 6.730 | 6.560 | 6.720 | 6.720 | 82,313,639 |
| 2022-06-29 | 6.990 | 7.050 | 6.600 | 6.600 | 6.600 | 138,250,782 |
| 2022-06-28 | 7.300 | 7.560 | 6.980 | 7.040 | 7.040 | 161,210,607 |
| 2022-06-27 | 7.460 | 7.570 | 7.170 | 7.290 | 7.290 | 102,603,075 |
| 2022-06-24 | 7.040 | 7.360 | 6.990 | 7.280 | 7.280 | 119,045,720 |
| 2022-06-23 | 6.980 | 7.150 | 6.850 | 7.000 | 7.000 | 72,932,108 |
| 2022-06-22 | 7.000 | 7.220 | 6.740 | 7.010 | 7.010 | 115,283,306 |
| 2022-06-21 | 7.100 | 7.250 | 6.850 | 6.980 | 6.980 | 112,283,699 |
| 2022-06-20 | 7.100 | 7.300 | 6.980 | 7.170 | 7.170 | 123,558,343 |
| 2022-06-17 | 6.980 | 7.150 | 6.840 | 7.020 | 7.020 | 156,943,499 |
| 2022-06-16 | 6.530 | 7.120 | 6.490 | 7.010 | 7.010 | 221,806,509 |
| 2022-06-15 | 6.420 | 6.640 | 6.370 | 6.470 | 6.470 | 117,488,625 |
| 2022-06-14 | 6.100 | 6.460 | 6.100 | 6.420 | 6.420 | 139,359,837 |
| 2022-06-13 | 6.050 | 6.250 | 6.040 | 6.160 | 6.160 | 96,392,280 |
| 2022-06-10 | 6.090 | 6.100 | 6.020 | 6.050 | 6.050 | 55,820,144 |
| 2022-06-09 | 6.030 | 6.210 | 5.980 | 6.120 | 6.120 | 85,709,333 |
| 2022-06-08 | 6.050 | 6.140 | 5.980 | 6.060 | 6.060 | 70,035,787 |
| 2022-06-07 | 6.110 | 6.220 | 6.010 | 6.080 | 6.080 | 75,081,244 |
| 2022-06-06 | 6.100 | 6.150 | 5.960 | 6.140 | 6.140 | 85,187,448 |
| 2022-06-02 | 6.250 | 6.260 | 6.050 | 6.130 | 6.130 | 78,357,615 |
| 2022-06-01 | 6.430 | 6.430 | 6.210 | 6.290 | 6.290 | 73,138,576 |
| 2022-05-31 | 6.270 | 6.470 | 6.210 | 6.450 | 6.450 | 67,589,298 |
| 2022-05-30 | 6.280 | 6.390 | 6.180 | 6.250 | 6.250 | 48,414,201 |
| 2022-05-27 | 6.320 | 6.420 | 6.250 | 6.310 | 6.310 | 37,924,155 |
| 2022-05-26 | 6.290 | 6.430 | 6.230 | 6.340 | 6.340 | 44,064,223 |
| 2022-05-25 | 6.200 | 6.380 | 6.160 | 6.320 | 6.320 | 56,200,422 |
| 2022-05-24 | 6.540 | 6.540 | 6.160 | 6.200 | 6.200 | 80,818,792 |
| 2022-05-23 | 6.360 | 6.660 | 6.330 | 6.540 | 6.540 | 90,009,613 |
| 2022-05-20 | 6.460 | 6.570 | 6.200 | 6.370 | 6.370 | 100,320,023 |
| 2022-05-19 | 6.560 | 6.630 | 6.410 | 6.490 | 6.490 | 67,311,224 |
| 2022-05-18 | 6.740 | 6.800 | 6.600 | 6.650 | 6.650 | 63,854,173 |
| 2022-05-17 | 6.860 | 6.940 | 6.730 | 6.800 | 6.800 | 68,571,274 |
| 2022-05-16 | 6.610 | 6.900 | 6.560 | 6.860 | 6.860 | 105,155,160 |
| 2022-05-13 | 6.700 | 6.800 | 6.480 | 6.610 | 6.610 | 58,523,080 |
| 2022-05-12 | 6.650 | 6.940 | 6.550 | 6.670 | 6.670 | 69,791,063 |
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.