Ningbo Tech-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.190	6.810	6.150	6.810	6.810	105,932,335
2022-02-08	6.130	6.210	6.070	6.190	6.190	26,747,962
2022-02-07	6.210	6.240	5.920	6.150	6.150	42,062,591
2022-01-28	5.990	6.290	5.940	6.200	6.200	43,189,683
2022-01-27	6.010	6.160	5.890	5.890	5.890	29,547,323
2022-01-26	6.000	6.100	5.930	6.010	6.010	30,949,377
2022-01-25	6.300	6.400	5.960	6.040	6.040	42,047,404
2022-01-24	6.310	6.390	6.290	6.350	6.350	23,731,798
2022-01-21	6.520	6.550	6.340	6.350	6.350	38,636,943
2022-01-20	6.520	6.760	6.490	6.580	6.580	57,913,454
2022-01-19	6.520	6.600	6.390	6.470	6.470	44,853,248
2022-01-18	6.710	6.710	6.500	6.570	6.570	42,825,784
2022-01-17	6.740	6.870	6.610	6.700	6.700	48,370,796
2022-01-14	6.790	7.070	6.750	6.770	6.770	71,472,187
2022-01-13	6.930	7.040	6.780	6.790	6.790	63,318,036
2022-01-12	6.810	6.930	6.760	6.870	6.870	60,730,867
2022-01-11	6.970	7.080	6.840	6.930	6.930	92,290,387
2022-01-10	6.550	7.040	6.510	7.040	7.040	159,551,543
2022-01-07	6.710	6.890	6.620	6.630	6.630	57,612,604
2022-01-06	6.900	6.930	6.600	6.680	6.680	65,698,439
2022-01-05	6.800	7.120	6.760	6.800	6.800	100,349,155
2022-01-04	6.480	6.970	6.420	6.850	6.850	108,581,596
2021-12-31	6.310	6.510	6.300	6.440	6.440	33,208,840
2021-12-30	6.300	6.350	6.270	6.310	6.310	19,901,257
2021-12-29	6.390	6.440	6.260	6.280	6.280	31,502,974
2021-12-28	6.460	6.500	6.350	6.380	6.380	32,532,727
2021-12-27	6.560	6.650	6.440	6.480	6.480	43,373,884
2021-12-24	6.420	6.560	6.390	6.520	6.520	59,188,536
2021-12-23	6.370	6.470	6.340	6.450	6.450	66,550,519
2021-12-22	6.160	6.290	6.130	6.220	6.220	31,254,313
2021-12-21	6.120	6.160	6.090	6.160	6.160	18,722,106
2021-12-20	6.090	6.170	6.070	6.140	6.140	24,989,913
2021-12-17	6.100	6.150	6.050	6.080	6.080	20,987,502
2021-12-16	6.170	6.200	6.060	6.080	6.080	32,887,582
2021-12-15	6.260	6.290	6.160	6.160	6.160	23,062,647
2021-12-14	6.270	6.310	6.230	6.240	6.240	17,698,658
2021-12-13	6.300	6.340	6.260	6.280	6.280	21,508,572
2021-12-10	6.360	6.450	6.290	6.300	6.300	29,166,205
2021-12-09	6.360	6.440	6.350	6.380	6.380	24,840,051
2021-12-08	6.260	6.370	6.260	6.360	6.360	25,080,644
2021-12-07	6.330	6.370	6.230	6.260	6.260	22,334,145
2021-12-06	6.440	6.460	6.300	6.320	6.320	24,091,675
2021-12-03	6.390	6.480	6.350	6.440	6.440	20,311,464
2021-12-02	6.340	6.490	6.320	6.410	6.410	26,233,461
2021-12-01	6.320	6.390	6.270	6.340	6.340	17,549,179
2021-11-30	6.400	6.440	6.300	6.330	6.330	23,553,473
2021-11-29	6.330	6.470	6.280	6.430	6.430	18,332,411
2021-11-26	6.410	6.440	6.360	6.400	6.400	16,738,800
2021-11-25	6.390	6.500	6.370	6.410	6.410	23,951,564
2021-11-24	6.590	6.630	6.370	6.390	6.390	39,996,003
2021-11-23	6.600	6.670	6.560	6.580	6.580	22,723,397
2021-11-22	6.720	6.740	6.610	6.620	6.620	31,784,187
2021-11-19	6.770	6.770	6.600	6.720	6.720	30,313,969
2021-11-18	6.740	6.850	6.710	6.760	6.760	29,025,971
2021-11-17	6.670	6.760	6.600	6.750	6.750	28,695,785
2021-11-16	6.830	7.000	6.700	6.730	6.730	48,348,733
2021-11-15	6.820	6.900	6.710	6.850	6.850	40,830,012
2021-11-12	6.730	6.810	6.690	6.710	6.710	37,323,851
2021-11-11	6.710	6.830	6.660	6.740	6.740	39,919,481
2021-11-10	6.850	6.880	6.640	6.730	6.730	41,511,804

← NewerPage 20 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.