Ningbo Tech-Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.180 | 3.220 | 3.140 | 3.150 | 3.150 | 46,872,400 |
| 2025-07-24 | 3.160 | 3.180 | 3.110 | 3.170 | 3.170 | 64,669,620 |
| 2025-07-23 | 3.230 | 3.300 | 3.160 | 3.170 | 3.170 | 107,769,427 |
| 2025-07-22 | 3.080 | 3.220 | 3.070 | 3.210 | 3.210 | 146,599,739 |
| 2025-07-21 | 3.010 | 3.090 | 3.010 | 3.080 | 3.080 | 57,798,096 |
| 2025-07-18 | 3.010 | 3.030 | 3.000 | 3.010 | 3.010 | 26,262,280 |
| 2025-07-17 | 3.050 | 3.050 | 3.000 | 3.010 | 3.010 | 36,467,480 |
| 2025-07-16 | 3.020 | 3.040 | 3.010 | 3.030 | 3.030 | 26,547,059 |
| 2025-07-15 | 3.080 | 3.090 | 3.000 | 3.030 | 3.030 | 53,224,400 |
| 2025-07-14 | 3.090 | 3.150 | 3.070 | 3.090 | 3.090 | 47,672,500 |
| 2025-07-11 | 3.090 | 3.170 | 3.070 | 3.090 | 3.090 | 74,002,147 |
| 2025-07-10 | 3.130 | 3.210 | 3.090 | 3.100 | 3.100 | 142,164,688 |
| 2025-07-09 | 2.980 | 3.030 | 2.980 | 2.990 | 2.990 | 39,077,491 |
| 2025-07-08 | 2.990 | 2.990 | 2.960 | 2.990 | 2.990 | 30,983,289 |
| 2025-07-07 | 3.020 | 3.020 | 2.980 | 2.990 | 2.990 | 28,251,920 |
| 2025-07-04 | 3.000 | 3.060 | 2.990 | 3.020 | 3.020 | 60,056,859 |
| 2025-07-03 | 3.000 | 3.010 | 2.970 | 3.000 | 3.000 | 32,289,899 |
| 2025-07-02 | 2.940 | 3.000 | 2.930 | 2.990 | 2.990 | 42,540,196 |
| 2025-07-01 | 2.960 | 2.960 | 2.930 | 2.950 | 2.950 | 22,428,890 |
| 2025-06-30 | 2.950 | 2.950 | 2.930 | 2.950 | 2.950 | 20,777,718 |
| 2025-06-27 | 2.960 | 2.970 | 2.930 | 2.940 | 2.940 | 30,508,440 |
| 2025-06-26 | 2.980 | 3.020 | 2.950 | 2.960 | 2.960 | 40,353,000 |
| 2025-06-25 | 2.960 | 2.970 | 2.930 | 2.950 | 2.950 | 29,273,780 |
| 2025-06-24 | 2.930 | 2.960 | 2.920 | 2.960 | 2.960 | 26,752,728 |
| 2025-06-23 | 2.880 | 2.940 | 2.850 | 2.920 | 2.920 | 24,828,268 |
| 2025-06-20 | 2.920 | 2.950 | 2.900 | 2.900 | 2.900 | 18,882,980 |
| 2025-06-19 | 2.960 | 2.970 | 2.920 | 2.920 | 2.920 | 20,829,200 |
| 2025-06-18 | 2.990 | 3.000 | 2.950 | 2.970 | 2.970 | 24,661,799 |
| 2025-06-17 | 2.990 | 3.010 | 2.980 | 3.000 | 3.000 | 21,981,640 |
| 2025-06-16 | 2.990 | 2.990 | 2.970 | 2.990 | 2.990 | 21,337,192 |
| 2025-06-13 | 3.010 | 3.020 | 2.970 | 2.980 | 2.980 | 31,612,700 |
| 2025-06-12 | 3.040 | 3.060 | 3.000 | 3.010 | 3.010 | 31,974,320 |
| 2025-06-11 | 3.000 | 3.070 | 2.990 | 3.060 | 3.060 | 55,276,697 |
| 2025-06-10 | 3.030 | 3.030 | 2.970 | 2.990 | 2.990 | 37,826,280 |
| 2025-06-09 | 3.000 | 3.040 | 2.990 | 3.020 | 3.020 | 31,890,283 |
| 2025-06-06 | 3.000 | 3.050 | 3.000 | 3.030 | 3.030 | 25,474,716 |
| 2025-06-05 | 3.050 | 3.060 | 2.990 | 3.000 | 3.000 | 40,661,590 |
| 2025-06-04 | 3.030 | 3.080 | 3.000 | 3.060 | 3.060 | 43,777,099 |
| 2025-06-03 | 3.050 | 3.060 | 2.980 | 3.040 | 3.040 | 72,149,060 |
| 2025-05-30 | 3.060 | 3.220 | 3.040 | 3.120 | 3.120 | 97,424,290 |
| 2025-05-29 | 2.980 | 3.040 | 2.960 | 3.040 | 3.040 | 42,918,251 |
| 2025-05-28 | 2.950 | 3.040 | 2.930 | 2.990 | 2.990 | 50,218,340 |
| 2025-05-27 | 2.930 | 2.970 | 2.930 | 2.950 | 2.950 | 33,965,700 |
| 2025-05-26 | 2.950 | 2.960 | 2.920 | 2.950 | 2.950 | 40,669,020 |
| 2025-05-23 | 3.000 | 3.010 | 2.950 | 2.950 | 2.950 | 43,837,364 |
| 2025-05-22 | 3.060 | 3.080 | 2.990 | 3.000 | 3.000 | 60,897,427 |
| 2025-05-21 | 3.140 | 3.140 | 3.070 | 3.070 | 3.070 | 51,881,600 |
| 2025-05-20 | 3.140 | 3.160 | 3.120 | 3.140 | 3.140 | 45,641,558 |
| 2025-05-19 | 3.110 | 3.170 | 3.100 | 3.130 | 3.130 | 44,553,173 |
| 2025-05-16 | 3.120 | 3.130 | 3.050 | 3.120 | 3.120 | 53,202,803 |
| 2025-05-15 | 3.140 | 3.170 | 3.110 | 3.130 | 3.130 | 54,767,555 |
| 2025-05-14 | 3.130 | 3.170 | 3.100 | 3.160 | 3.160 | 70,514,566 |
| 2025-05-13 | 3.200 | 3.210 | 3.110 | 3.130 | 3.130 | 90,295,158 |
| 2025-05-12 | 3.290 | 3.330 | 3.180 | 3.200 | 3.200 | 141,695,969 |
| 2025-05-09 | 3.530 | 3.660 | 3.280 | 3.290 | 3.290 | 249,507,377 |
| 2025-05-08 | 3.240 | 3.590 | 3.090 | 3.590 | 3.590 | 210,833,741 |
| 2025-05-07 | 3.330 | 3.350 | 3.240 | 3.260 | 3.260 | 85,516,684 |
| 2025-05-06 | 3.300 | 3.490 | 3.270 | 3.310 | 3.310 | 150,309,544 |
| 2025-04-30 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2025-04-29 | 3.250 | 3.290 | 3.200 | 3.270 | 3.270 | 54,246,783 |
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.