Ningbo Tech-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	3.430	3.550	3.420	3.470	3.470	67,243,676
2025-04-24	3.350	3.520	3.320	3.490	3.490	97,100,942
2025-04-23	3.330	3.360	3.300	3.350	3.350	72,940,017
2025-04-22	3.230	3.420	3.230	3.400	3.400	109,612,258
2025-04-21	3.280	3.290	3.210	3.260	3.260	56,453,952
2025-04-18	3.350	3.370	3.270	3.310	3.310	63,619,552
2025-04-17	3.240	3.370	3.210	3.370	3.370	70,158,708
2025-04-16	3.180	3.290	3.160	3.240	3.240	56,902,354
2025-04-15	3.210	3.210	3.130	3.180	3.180	45,446,280
2025-04-14	3.100	3.250	3.090	3.210	3.210	70,216,006
2025-04-11	3.020	3.180	3.000	3.110	3.110	74,009,070
2025-04-10	2.950	3.060	2.920	3.040	3.040	69,805,147
2025-04-09	2.960	3.040	2.900	2.980	2.980	83,075,714
2025-04-08	2.830	3.000	2.830	2.990	2.990	107,971,662
2025-04-07	2.940	2.970	2.860	2.860	2.860	75,874,920
2025-04-03	2.970	3.020	2.960	3.010	3.010	31,055,603
2025-04-02	2.990	3.030	2.960	3.000	3.000	35,546,880
2025-04-01	3.040	3.050	2.980	2.990	2.990	60,840,212
2025-03-31	3.130	3.190	3.030	3.070	3.070	95,504,549
2025-03-28	2.980	3.070	2.970	3.050	3.050	48,773,608
2025-03-27	3.090	3.100	2.980	3.000	3.000	64,856,984
2025-03-26	3.070	3.130	3.040	3.100	3.100	67,200,011
2025-03-25	2.960	3.120	2.940	3.110	3.110	91,217,603
2025-03-24	3.020	3.080	2.920	2.970	2.970	72,624,024
2025-03-21	3.120	3.170	3.010	3.030	3.030	122,190,697
2025-03-20	2.940	3.020	2.920	3.020	3.020	43,662,914
2025-03-19	2.780	2.920	2.770	2.880	2.880	82,159,020
2025-03-18	2.790	2.790	2.770	2.780	2.780	23,139,240
2025-03-17	2.770	2.810	2.770	2.790	2.790	36,417,604
2025-03-14	2.740	2.780	2.730	2.780	2.780	45,010,569
2025-03-13	2.760	2.770	2.720	2.730	2.730	28,113,138
2025-03-12	2.770	2.780	2.740	2.750	2.750	33,766,000
2025-03-11	2.760	2.810	2.730	2.780	2.780	38,688,280
2025-03-10	2.770	2.810	2.750	2.780	2.780	34,092,682
2025-03-07	2.750	2.770	2.730	2.740	2.740	22,022,558
2025-03-06	2.740	2.770	2.730	2.760	2.760	20,461,450
2025-03-05	2.760	2.780	2.720	2.740	2.740	23,284,180
2025-03-04	2.690	2.790	2.670	2.770	2.770	37,192,903
2025-03-03	2.670	2.700	2.670	2.690	2.690	17,962,240
2025-02-28	2.700	2.720	2.670	2.670	2.670	23,810,400
2025-02-27	2.690	2.730	2.670	2.710	2.710	30,256,876
2025-02-26	2.710	2.720	2.680	2.700	2.700	29,994,040
2025-02-25	2.760	2.770	2.700	2.710	2.710	41,056,730
2025-02-24	2.770	2.800	2.760	2.770	2.770	30,543,950
2025-02-21	2.780	2.800	2.760	2.760	2.760	29,146,813
2025-02-20	2.800	2.810	2.770	2.780	2.780	26,038,994
2025-02-19	2.770	2.840	2.760	2.810	2.810	35,404,650
2025-02-18	2.800	2.840	2.760	2.760	2.760	32,702,774
2025-02-17	2.780	2.800	2.750	2.790	2.790	30,027,607
2025-02-14	2.840	2.840	2.770	2.800	2.800	37,882,472
2025-02-13	2.790	2.890	2.790	2.850	2.850	50,577,105
2025-02-12	2.810	2.810	2.770	2.800	2.800	36,303,644
2025-02-11	2.860	2.880	2.820	2.830	2.830	32,298,520
2025-02-10	2.890	2.900	2.830	2.830	2.830	72,333,980
2025-02-07	2.960	3.010	2.950	2.980	2.980	32,612,263
2025-02-06	2.990	2.990	2.940	2.980	2.980	24,625,880
2025-02-05	3.000	3.010	2.920	2.990	2.990	25,519,396
2025-01-27	3.040	3.080	2.980	2.980	2.980	27,320,980
2025-01-24	3.080	3.100	3.030	3.040	3.040	28,178,274
2025-01-23	3.040	3.130	3.030	3.090	3.090	41,239,065

← NewerPage 7 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.