Ningbo Tech-Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.020 | 3.160 | 3.010 | 3.050 | 3.050 | 54,564,282 |
| 2025-01-21 | 2.920 | 3.060 | 2.880 | 3.060 | 3.060 | 43,541,884 |
| 2025-01-20 | 2.940 | 2.950 | 2.890 | 2.910 | 2.910 | 21,082,620 |
| 2025-01-17 | 2.840 | 2.950 | 2.810 | 2.910 | 2.910 | 35,520,733 |
| 2025-01-16 | 2.800 | 2.860 | 2.780 | 2.860 | 2.860 | 36,442,853 |
| 2025-01-15 | 2.820 | 2.830 | 2.780 | 2.790 | 2.790 | 26,904,453 |
| 2025-01-14 | 2.760 | 2.840 | 2.750 | 2.830 | 2.830 | 30,286,956 |
| 2025-01-13 | 2.790 | 2.790 | 2.710 | 2.750 | 2.750 | 29,297,463 |
| 2025-01-10 | 2.870 | 2.930 | 2.830 | 2.830 | 2.830 | 41,589,158 |
| 2025-01-09 | 2.920 | 2.990 | 2.900 | 2.900 | 2.900 | 73,596,465 |
| 2025-01-08 | 2.840 | 2.860 | 2.820 | 2.860 | 2.860 | 25,195,509 |
| 2025-01-07 | 2.670 | 2.720 | 2.660 | 2.720 | 2.720 | 21,614,304 |
| 2025-01-06 | 2.710 | 2.730 | 2.660 | 2.680 | 2.680 | 24,988,482 |
| 2025-01-03 | 2.780 | 2.800 | 2.700 | 2.710 | 2.710 | 32,547,110 |
| 2025-01-02 | 2.810 | 2.870 | 2.760 | 2.780 | 2.780 | 35,141,538 |
| 2024-12-31 | 2.830 | 2.880 | 2.760 | 2.790 | 2.790 | 28,932,720 |
| 2024-12-30 | 2.790 | 2.890 | 2.780 | 2.840 | 2.840 | 32,635,325 |
| 2024-12-27 | 2.740 | 2.820 | 2.720 | 2.800 | 2.800 | 30,683,560 |
| 2024-12-26 | 2.740 | 2.800 | 2.740 | 2.750 | 2.750 | 29,998,660 |
| 2024-12-25 | 2.840 | 2.850 | 2.710 | 2.760 | 2.760 | 32,082,744 |
| 2024-12-24 | 2.830 | 2.870 | 2.800 | 2.830 | 2.830 | 21,958,451 |
| 2024-12-23 | 2.940 | 2.990 | 2.820 | 2.830 | 2.830 | 32,500,900 |
| 2024-12-20 | 2.940 | 2.950 | 2.920 | 2.940 | 2.940 | 22,219,674 |
| 2024-12-19 | 2.860 | 2.990 | 2.830 | 2.950 | 2.950 | 35,890,320 |
| 2024-12-18 | 2.900 | 2.910 | 2.840 | 2.900 | 2.900 | 34,242,844 |
| 2024-12-17 | 3.030 | 3.040 | 2.910 | 2.910 | 2.910 | 50,380,340 |
| 2024-12-16 | 3.100 | 3.110 | 3.050 | 3.060 | 3.060 | 23,562,040 |
| 2024-12-13 | 3.160 | 3.160 | 3.100 | 3.110 | 3.110 | 28,347,734 |
| 2024-12-12 | 3.120 | 3.180 | 3.120 | 3.160 | 3.160 | 31,138,921 |
| 2024-12-11 | 3.100 | 3.140 | 3.070 | 3.110 | 3.110 | 26,843,930 |
| 2024-12-10 | 3.150 | 3.180 | 3.110 | 3.120 | 3.120 | 32,378,670 |
| 2024-12-09 | 3.180 | 3.180 | 3.100 | 3.110 | 3.110 | 37,603,942 |
| 2024-12-06 | 3.160 | 3.210 | 3.160 | 3.180 | 3.180 | 26,896,357 |
| 2024-12-05 | 3.170 | 3.200 | 3.150 | 3.170 | 3.170 | 28,821,886 |
| 2024-12-04 | 3.280 | 3.290 | 3.180 | 3.200 | 3.200 | 35,134,896 |
| 2024-12-03 | 3.270 | 3.350 | 3.250 | 3.300 | 3.300 | 31,860,121 |
| 2024-12-02 | 3.270 | 3.290 | 3.230 | 3.280 | 3.280 | 30,326,756 |
| 2024-11-29 | 3.160 | 3.330 | 3.160 | 3.280 | 3.280 | 43,745,632 |
| 2024-11-28 | 3.150 | 3.190 | 3.130 | 3.180 | 3.180 | 22,868,650 |
| 2024-11-27 | 3.180 | 3.180 | 3.110 | 3.170 | 3.170 | 29,251,876 |
| 2024-11-26 | 3.200 | 3.240 | 3.170 | 3.200 | 3.200 | 21,728,310 |
| 2024-11-25 | 3.180 | 3.240 | 3.120 | 3.200 | 3.200 | 28,073,422 |
| 2024-11-22 | 3.270 | 3.300 | 3.160 | 3.190 | 3.190 | 39,568,154 |
| 2024-11-21 | 3.250 | 3.310 | 3.220 | 3.270 | 3.270 | 27,734,757 |
| 2024-11-20 | 3.180 | 3.320 | 3.150 | 3.250 | 3.250 | 36,390,826 |
| 2024-11-19 | 3.110 | 3.190 | 3.110 | 3.180 | 3.180 | 31,117,564 |
| 2024-11-18 | 3.240 | 3.250 | 3.100 | 3.110 | 3.110 | 49,778,679 |
| 2024-11-15 | 3.330 | 3.370 | 3.220 | 3.250 | 3.250 | 54,575,880 |
| 2024-11-14 | 3.270 | 3.470 | 3.230 | 3.380 | 3.380 | 78,511,470 |
| 2024-11-13 | 3.260 | 3.380 | 3.170 | 3.300 | 3.300 | 63,578,806 |
| 2024-11-12 | 3.480 | 3.480 | 3.310 | 3.320 | 3.320 | 91,525,710 |
| 2024-11-11 | 3.550 | 3.550 | 3.420 | 3.480 | 3.480 | 84,502,509 |
| 2024-11-08 | 3.420 | 3.530 | 3.360 | 3.530 | 3.530 | 105,104,924 |
| 2024-11-07 | 3.640 | 3.640 | 3.300 | 3.360 | 3.360 | 168,925,016 |
| 2024-11-06 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 6,674,034 |
| 2024-11-05 | 3.300 | 3.300 | 3.250 | 3.300 | 3.300 | 18,938,089 |
| 2024-11-04 | 3.060 | 3.140 | 2.990 | 3.140 | 3.140 | 56,962,040 |
| 2024-11-01 | 2.830 | 2.990 | 2.820 | 2.990 | 2.990 | 96,210,543 |
| 2024-10-31 | 2.900 | 3.000 | 2.840 | 2.850 | 2.850 | 112,655,866 |
| 2024-10-30 | 2.780 | 2.900 | 2.770 | 2.900 | 2.900 | 103,848,317 |
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.