Ningbo Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.740 | 3.740 | 3.630 | 3.730 | 3.506 | 15,143,045 |
| 2021-11-09 | 3.800 | 3.880 | 3.740 | 3.750 | 3.525 | 14,298,700 |
| 2021-11-08 | 3.730 | 3.750 | 3.650 | 3.740 | 3.515 | 13,356,200 |
| 2021-11-05 | 3.890 | 3.910 | 3.740 | 3.750 | 3.525 | 23,104,300 |
| 2021-11-04 | 3.730 | 3.950 | 3.710 | 3.900 | 3.666 | 30,071,553 |
| 2021-11-03 | 3.700 | 3.770 | 3.670 | 3.730 | 3.506 | 11,461,102 |
| 2021-11-02 | 3.880 | 3.920 | 3.670 | 3.700 | 3.478 | 26,031,902 |
| 2021-11-01 | 3.840 | 3.980 | 3.740 | 3.900 | 3.666 | 22,356,353 |
| 2021-10-29 | 4.010 | 4.020 | 3.660 | 3.870 | 3.637 | 34,589,956 |
| 2021-10-28 | 3.990 | 4.150 | 3.880 | 4.040 | 3.797 | 36,720,353 |
| 2021-10-27 | 4.010 | 4.090 | 3.930 | 4.010 | 3.769 | 23,124,616 |
| 2021-10-26 | 3.980 | 4.110 | 3.960 | 3.990 | 3.750 | 22,192,405 |
| 2021-10-25 | 3.850 | 4.110 | 3.840 | 3.980 | 3.741 | 27,920,895 |
| 2021-10-22 | 4.040 | 4.040 | 3.840 | 3.850 | 3.619 | 26,645,100 |
| 2021-10-21 | 4.140 | 4.150 | 4.040 | 4.080 | 3.835 | 20,211,300 |
| 2021-10-20 | 4.030 | 4.190 | 3.930 | 4.160 | 3.910 | 31,035,100 |
| 2021-10-19 | 4.030 | 4.130 | 3.990 | 4.040 | 3.797 | 20,929,200 |
| 2021-10-18 | 3.980 | 4.120 | 3.950 | 4.050 | 3.807 | 27,994,200 |
| 2021-10-15 | 4.050 | 4.080 | 3.910 | 3.980 | 3.741 | 21,611,900 |
| 2021-10-14 | 3.910 | 4.170 | 3.830 | 4.100 | 3.854 | 33,945,300 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-24 | 0.1350 CNY |
| 2022-05-27 | 0.1700 CNY |
| 2021-05-28 | 0.1350 CNY |
| 2020-06-02 | 0.0486 CNY |
| 2019-06-24 | 0.0660 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.