Ningbo Tech-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.780	6.880	6.700	6.710	6.710	77,035,464
2022-05-10	6.680	6.770	6.530	6.770	6.770	67,259,905
2022-05-09	6.580	6.900	6.540	6.770	6.770	71,322,959
2022-05-06	6.570	6.680	6.420	6.530	6.530	51,070,671
2022-05-05	6.500	6.790	6.430	6.700	6.700	85,496,940
2022-04-29	7.020	7.060	6.470	6.600	6.600	132,773,659
2022-04-28	7.160	7.240	6.830	6.950	6.950	78,129,938
2022-04-27	6.670	7.240	6.410	7.180	7.180	109,230,499
2022-04-26	7.330	7.490	6.610	6.720	6.720	82,245,835
2022-04-25	7.780	8.000	7.300	7.330	7.330	80,813,425
2022-04-22	8.300	8.550	7.800	7.970	7.970	102,778,097
2022-04-21	8.850	9.130	8.440	8.490	8.490	70,531,140
2022-04-20	9.160	9.440	8.820	8.850	8.850	78,877,176
2022-04-19	9.440	9.640	9.000	9.250	9.250	142,034,874
2022-04-18	8.850	9.500	8.580	9.340	9.340	95,780,142
2022-04-15	8.680	9.070	8.500	8.650	8.650	78,569,382
2022-04-14	8.050	8.780	7.990	8.760	8.760	95,594,929
2022-04-13	8.250	8.350	8.020	8.060	8.060	66,899,228
2022-04-12	8.200	8.220	7.900	8.180	8.180	73,795,276
2022-04-11	8.250	8.530	8.100	8.130	8.130	81,011,559
2022-04-08	8.600	8.600	7.980	8.270	8.270	126,688,554
2022-04-07	8.710	8.870	8.500	8.520	8.520	91,816,543
2022-04-06	8.760	9.150	8.660	8.940	8.940	82,344,420
2022-04-01	8.840	9.130	8.500	8.870	8.870	121,937,039
2022-03-31	8.690	8.970	8.570	8.760	8.760	126,153,036
2022-03-30	8.610	9.290	8.410	8.950	8.950	178,773,164
2022-03-29	7.750	8.680	7.660	8.680	8.680	184,635,482
2022-03-28	7.970	8.270	7.520	7.890	7.890	150,033,786
2022-03-25	7.700	8.320	7.650	8.070	8.070	133,568,434
2022-03-24	7.800	7.830	7.600	7.730	7.730	91,561,107
2022-03-23	7.730	7.930	7.450	7.690	7.690	135,881,573
2022-03-22	7.400	8.000	7.310	7.710	7.710	193,895,527
2022-03-21	6.770	7.360	6.680	7.360	7.360	164,920,675
2022-03-18	6.360	6.750	6.350	6.690	6.690	71,868,946
2022-03-17	6.240	6.520	6.190	6.410	6.410	52,614,835
2022-03-16	6.180	6.240	5.900	6.220	6.220	46,498,391
2022-03-15	6.290	6.450	6.060	6.100	6.100	51,549,223
2022-03-14	6.650	6.790	6.370	6.390	6.390	43,306,448
2022-03-11	6.240	6.760	6.180	6.740	6.740	62,297,600
2022-03-10	6.520	6.530	6.320	6.330	6.330	33,960,033
2022-03-09	6.400	6.640	6.080	6.390	6.390	51,632,546
2022-03-08	6.700	6.740	6.380	6.390	6.390	47,019,355
2022-03-07	6.900	6.930	6.610	6.680	6.680	43,427,119
2022-03-04	6.730	7.060	6.710	6.820	6.820	66,002,577
2022-03-03	6.870	6.880	6.710	6.760	6.760	42,009,640
2022-03-02	6.950	7.020	6.860	6.890	6.890	50,834,400
2022-03-01	6.730	7.000	6.550	6.980	6.980	85,879,790
2022-02-28	6.630	6.710	6.500	6.590	6.590	24,223,534
2022-02-25	6.710	6.750	6.580	6.630	6.630	33,697,022
2022-02-24	6.850	6.890	6.520	6.660	6.660	53,693,916
2022-02-23	6.930	7.020	6.750	6.860	6.860	53,200,369
2022-02-22	6.810	6.960	6.750	6.910	6.910	57,575,167
2022-02-21	6.640	6.870	6.590	6.850	6.850	60,523,141
2022-02-18	6.350	6.870	6.290	6.680	6.680	74,505,291
2022-02-17	6.330	6.410	6.260	6.410	6.410	42,213,858
2022-02-16	6.480	6.490	6.290	6.340	6.340	37,792,139
2022-02-15	6.550	6.570	6.400	6.460	6.460	40,866,312
2022-02-14	6.800	6.810	6.510	6.550	6.550	50,198,784
2022-02-11	6.990	7.100	6.700	6.730	6.730	81,251,660
2022-02-10	6.760	7.100	6.690	6.970	6.970	115,858,514

← NewerPage 19 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.