Ningbo Tech-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	2.670	2.800	2.630	2.760	2.760	83,495,292
2024-10-28	2.610	2.680	2.600	2.670	2.670	53,605,888
2024-10-25	2.560	2.620	2.540	2.600	2.600	50,596,835
2024-10-24	2.550	2.650	2.540	2.590	2.590	52,767,652
2024-10-23	2.570	2.590	2.530	2.550	2.550	65,121,950
2024-10-22	2.590	2.670	2.570	2.600	2.600	84,847,380
2024-10-21	2.560	2.560	2.500	2.540	2.540	65,113,719
2024-10-18	2.610	2.620	2.520	2.580	2.580	88,720,146
2024-10-17	2.640	2.690	2.590	2.620	2.620	74,939,744
2024-10-16	2.500	2.680	2.480	2.640	2.640	88,300,458
2024-10-15	2.460	2.580	2.430	2.550	2.550	108,729,165
2024-10-14	2.480	2.490	2.390	2.460	2.460	88,833,051
2024-10-11	2.460	2.500	2.410	2.500	2.500	159,396,430
2024-10-10	2.380	2.380	2.360	2.380	2.380	33,823,804
2024-10-09	2.360	2.360	2.270	2.270	2.270	71,194,615
2024-10-08	2.510	2.510	2.340	2.390	2.390	138,608,991
2024-09-30	2.290	2.390	2.290	2.390	2.390	117,028,952
2024-09-27	2.250	2.320	2.240	2.280	2.280	62,970,115
2024-09-26	2.180	2.250	2.170	2.240	2.240	36,972,573
2024-09-25	2.190	2.240	2.180	2.190	2.190	38,265,380
2024-09-24	2.110	2.210	2.100	2.190	2.190	33,376,275
2024-09-23	2.110	2.120	2.070	2.100	2.100	17,195,338
2024-09-20	2.140	2.150	2.100	2.120	2.120	16,575,600
2024-09-19	2.140	2.190	2.130	2.160	2.160	23,150,460
2024-09-18	2.170	2.170	2.100	2.130	2.130	24,285,130
2024-09-13	2.200	2.210	2.170	2.180	2.180	17,009,420
2024-09-12	2.210	2.240	2.210	2.220	2.220	13,769,340
2024-09-11	2.240	2.250	2.210	2.220	2.220	19,520,800
2024-09-10	2.260	2.290	2.230	2.260	2.260	17,711,960
2024-09-09	2.260	2.290	2.210	2.260	2.260	23,585,120
2024-09-06	2.340	2.350	2.280	2.280	2.280	28,068,520
2024-09-05	2.320	2.360	2.310	2.350	2.350	22,631,861
2024-09-04	2.420	2.420	2.320	2.320	2.320	45,077,049
2024-09-03	2.400	2.480	2.390	2.440	2.440	40,654,094
2024-09-02	2.380	2.440	2.360	2.390	2.390	27,929,305
2024-08-30	2.370	2.450	2.360	2.390	2.390	38,607,960
2024-08-29	2.370	2.410	2.320	2.390	2.390	33,948,295
2024-08-28	2.300	2.390	2.270	2.390	2.390	44,686,195
2024-08-27	2.340	2.340	2.260	2.280	2.280	32,287,160
2024-08-26	2.330	2.380	2.320	2.340	2.340	24,425,945
2024-08-23	2.290	2.370	2.260	2.350	2.350	39,911,936
2024-08-22	2.310	2.340	2.290	2.300	2.300	22,977,801
2024-08-21	2.290	2.320	2.250	2.320	2.320	34,106,901
2024-08-20	2.370	2.380	2.270	2.300	2.300	40,645,032
2024-08-19	2.370	2.390	2.350	2.370	2.370	31,656,600
2024-08-16	2.480	2.480	2.370	2.390	2.390	56,671,596
2024-08-15	2.460	2.530	2.460	2.490	2.490	36,565,687
2024-08-14	2.530	2.540	2.450	2.470	2.470	45,056,480
2024-08-13	2.510	2.620	2.500	2.550	2.550	56,153,242
2024-08-12	2.550	2.640	2.510	2.530	2.530	88,709,658
2024-08-09	2.530	2.560	2.470	2.510	2.510	59,926,702
2024-08-08	2.390	2.510	2.380	2.510	2.510	63,061,105
2024-08-07	2.410	2.420	2.370	2.390	2.390	32,498,340
2024-08-06	2.400	2.440	2.380	2.420	2.420	43,373,600
2024-08-05	2.410	2.470	2.340	2.370	2.370	62,995,319
2024-08-02	2.400	2.470	2.390	2.420	2.420	49,629,980
2024-08-01	2.370	2.430	2.370	2.410	2.410	33,325,576
2024-07-31	2.340	2.390	2.330	2.380	2.380	39,657,400
2024-07-30	2.280	2.380	2.270	2.350	2.350	43,502,040
2024-07-29	2.300	2.320	2.260	2.290	2.290	33,333,069

← NewerPage 9 of 21 · 1,218 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.