Ningbo Tech-Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 2.920 | 2.920 | 2.870 | 2.880 | 2.880 | 37,797,106 |
| 2025-10-23 | 2.890 | 2.920 | 2.870 | 2.920 | 2.920 | 32,491,704 |
| 2025-10-22 | 2.910 | 2.950 | 2.890 | 2.900 | 2.900 | 34,818,915 |
| 2025-10-21 | 2.830 | 2.960 | 2.820 | 2.930 | 2.930 | 84,918,411 |
| 2025-10-20 | 2.820 | 2.830 | 2.810 | 2.820 | 2.820 | 26,838,119 |
| 2025-10-17 | 2.850 | 2.860 | 2.810 | 2.810 | 2.810 | 34,320,452 |
| 2025-10-16 | 2.870 | 2.880 | 2.850 | 2.850 | 2.850 | 31,931,741 |
| 2025-10-15 | 2.860 | 2.880 | 2.850 | 2.870 | 2.870 | 42,756,835 |
| 2025-10-14 | 2.870 | 2.890 | 2.850 | 2.860 | 2.860 | 45,025,095 |
| 2025-10-13 | 2.860 | 2.870 | 2.840 | 2.870 | 2.870 | 50,814,623 |
| 2025-10-10 | 2.890 | 2.920 | 2.870 | 2.900 | 2.900 | 41,325,886 |
| 2025-10-09 | 2.910 | 2.910 | 2.860 | 2.890 | 2.890 | 52,268,855 |
| 2025-09-30 | 2.920 | 2.930 | 2.900 | 2.920 | 2.920 | 33,667,136 |
| 2025-09-29 | 2.950 | 2.950 | 2.910 | 2.930 | 2.930 | 44,079,830 |
| 2025-09-26 | 2.950 | 2.980 | 2.940 | 2.960 | 2.960 | 31,718,802 |
| 2025-09-25 | 2.990 | 3.000 | 2.950 | 2.960 | 2.960 | 36,879,120 |
| 2025-09-24 | 2.960 | 3.000 | 2.950 | 3.000 | 3.000 | 46,026,280 |
| 2025-09-23 | 2.990 | 3.000 | 2.930 | 2.970 | 2.970 | 57,679,118 |
| 2025-09-22 | 3.020 | 3.030 | 2.990 | 3.000 | 3.000 | 48,690,000 |
| 2025-09-19 | 3.040 | 3.060 | 3.010 | 3.020 | 3.020 | 51,546,261 |
| 2025-09-18 | 3.120 | 3.130 | 3.020 | 3.040 | 3.040 | 82,333,760 |
| 2025-09-17 | 3.150 | 3.170 | 3.090 | 3.130 | 3.130 | 60,383,014 |
| 2025-09-16 | 3.210 | 3.210 | 3.120 | 3.160 | 3.160 | 80,965,100 |
| 2025-09-15 | 3.150 | 3.230 | 3.150 | 3.210 | 3.210 | 106,926,760 |
| 2025-09-12 | 3.150 | 3.200 | 3.150 | 3.160 | 3.160 | 109,315,827 |
| 2025-09-11 | 3.100 | 3.250 | 3.100 | 3.180 | 3.180 | 168,582,486 |
| 2025-09-10 | 3.060 | 3.120 | 3.030 | 3.090 | 3.090 | 66,130,123 |
| 2025-09-09 | 3.090 | 3.110 | 3.050 | 3.080 | 3.080 | 64,859,563 |
| 2025-09-08 | 3.010 | 3.130 | 3.010 | 3.090 | 3.090 | 108,661,969 |
| 2025-09-05 | 2.990 | 3.020 | 2.970 | 3.010 | 3.010 | 38,175,054 |
| 2025-09-04 | 2.970 | 3.040 | 2.960 | 3.000 | 3.000 | 48,840,201 |
| 2025-09-03 | 3.020 | 3.030 | 2.970 | 2.970 | 2.970 | 47,773,738 |
| 2025-09-02 | 3.020 | 3.050 | 3.000 | 3.020 | 3.020 | 48,356,256 |
| 2025-09-01 | 3.030 | 3.050 | 3.000 | 3.030 | 3.030 | 52,028,457 |
| 2025-08-29 | 3.110 | 3.130 | 3.020 | 3.030 | 3.030 | 73,111,180 |
| 2025-08-28 | 3.100 | 3.110 | 3.000 | 3.080 | 3.080 | 86,157,411 |
| 2025-08-27 | 3.110 | 3.210 | 3.080 | 3.090 | 3.090 | 130,587,113 |
| 2025-08-26 | 3.020 | 3.140 | 3.000 | 3.120 | 3.120 | 128,900,844 |
| 2025-08-25 | 3.020 | 3.030 | 3.000 | 3.030 | 3.030 | 50,601,908 |
| 2025-08-22 | 3.040 | 3.060 | 3.000 | 3.020 | 3.020 | 41,191,869 |
| 2025-08-21 | 3.010 | 3.050 | 3.000 | 3.030 | 3.030 | 57,384,385 |
| 2025-08-20 | 2.990 | 3.010 | 2.980 | 3.010 | 3.010 | 41,520,670 |
| 2025-08-19 | 3.000 | 3.010 | 2.980 | 3.000 | 3.000 | 38,110,140 |
| 2025-08-18 | 2.990 | 3.010 | 2.980 | 3.000 | 3.000 | 43,109,917 |
| 2025-08-15 | 2.970 | 2.990 | 2.960 | 2.990 | 2.990 | 25,582,926 |
| 2025-08-14 | 3.010 | 3.020 | 2.960 | 2.960 | 2.960 | 44,831,430 |
| 2025-08-13 | 3.030 | 3.040 | 3.000 | 3.010 | 3.010 | 41,263,741 |
| 2025-08-12 | 3.050 | 3.070 | 3.020 | 3.030 | 3.030 | 41,611,317 |
| 2025-08-11 | 3.070 | 3.080 | 3.040 | 3.050 | 3.050 | 45,145,410 |
| 2025-08-08 | 3.060 | 3.070 | 3.040 | 3.060 | 3.060 | 36,140,399 |
| 2025-08-07 | 3.050 | 3.080 | 3.040 | 3.060 | 3.060 | 38,620,550 |
| 2025-08-06 | 3.060 | 3.070 | 3.020 | 3.040 | 3.040 | 32,323,620 |
| 2025-08-05 | 3.040 | 3.070 | 3.040 | 3.060 | 3.060 | 31,697,410 |
| 2025-08-04 | 3.030 | 3.050 | 3.020 | 3.040 | 3.040 | 27,896,550 |
| 2025-08-01 | 3.050 | 3.080 | 3.030 | 3.050 | 3.050 | 25,683,320 |
| 2025-07-31 | 3.070 | 3.080 | 3.030 | 3.040 | 3.040 | 35,981,160 |
| 2025-07-30 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 37,562,128 |
| 2025-07-29 | 3.110 | 3.120 | 3.040 | 3.080 | 3.080 | 53,156,180 |
| 2025-07-28 | 3.150 | 3.160 | 3.100 | 3.120 | 3.120 | 45,664,120 |
| 2025-07-25 | 3.180 | 3.220 | 3.140 | 3.150 | 3.150 | 46,872,400 |
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.