Ningbo Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	4.680	4.710	4.620	4.680	4.680	17,827,599
2026-01-20	4.660	4.730	4.620	4.710	4.710	25,546,251
2026-01-19	4.520	4.650	4.510	4.640	4.640	27,519,198
2026-01-16	4.580	4.640	4.510	4.520	4.520	24,982,400
2026-01-15	4.520	4.560	4.490	4.550	4.550	20,211,552
2026-01-14	4.510	4.560	4.480	4.510	4.510	24,434,501
2026-01-13	4.490	4.560	4.460	4.510	4.510	23,052,801
2026-01-12	4.460	4.490	4.430	4.480	4.480	17,140,750
2026-01-09	4.450	4.460	4.430	4.460	4.460	12,344,450
2026-01-08	4.420	4.460	4.410	4.450	4.450	10,962,600
2026-01-07	4.420	4.450	4.400	4.420	4.420	14,476,353
2026-01-06	4.380	4.420	4.360	4.420	4.420	12,857,350
2026-01-05	4.340	4.380	4.340	4.370	4.370	11,383,350
2025-12-31	4.350	4.360	4.320	4.340	4.340	9,172,300
2025-12-30	4.380	4.390	4.330	4.350	4.350	9,711,400
2025-12-29	4.440	4.440	4.370	4.380	4.380	12,741,379
2025-12-26	4.450	4.470	4.420	4.450	4.450	9,834,300
2025-12-25	4.430	4.460	4.420	4.440	4.440	7,977,300
2025-12-24	4.400	4.460	4.380	4.440	4.440	9,392,200
2025-12-23	4.430	4.480	4.400	4.420	4.420	9,156,800
2025-12-22	4.430	4.460	4.430	4.440	4.440	8,593,700
2025-12-19	4.380	4.450	4.370	4.440	4.440	11,687,000
2025-12-18	4.350	4.390	4.330	4.370	4.370	12,101,000
2025-12-17	4.360	4.370	4.280	4.350	4.350	14,740,625
2025-12-16	4.460	4.460	4.360	4.370	4.370	17,408,500
2025-12-15	4.430	4.470	4.410	4.460	4.460	10,693,600
2025-12-12	4.410	4.470	4.400	4.430	4.430	14,283,225
2025-12-11	4.480	4.490	4.410	4.410	4.410	16,261,700
2025-12-10	4.470	4.510	4.450	4.480	4.480	13,519,300
2025-12-09	4.500	4.550	4.480	4.480	4.480	14,169,130
2025-12-08	4.530	4.540	4.500	4.510	4.510	15,508,000
2025-12-05	4.510	4.530	4.450	4.520	4.520	14,082,725
2025-12-04	4.540	4.560	4.480	4.510	4.510	13,352,200
2025-12-03	4.520	4.570	4.500	4.540	4.540	17,044,100
2025-12-02	4.490	4.530	4.450	4.520	4.520	15,096,083
2025-12-01	4.480	4.520	4.480	4.500	4.500	15,226,300
2025-11-28	4.450	4.490	4.400	4.490	4.490	16,438,300
2025-11-27	4.460	4.490	4.430	4.450	4.450	14,221,500
2025-11-26	4.460	4.500	4.440	4.450	4.450	19,320,224
2025-11-25	4.450	4.500	4.440	4.470	4.470	23,375,824
2025-11-24	4.530	4.550	4.400	4.440	4.440	34,103,200
2025-11-21	4.750	4.750	4.500	4.510	4.510	33,054,106
2025-11-20	4.750	4.800	4.740	4.770	4.770	15,964,600
2025-11-19	4.830	4.860	4.730	4.750	4.750	16,846,600
2025-11-18	4.910	4.930	4.780	4.820	4.820	25,838,001
2025-11-17	4.970	5.010	4.850	4.940	4.940	25,411,300
2025-11-14	4.880	5.090	4.870	4.990	4.990	37,630,226
2025-11-13	4.890	4.920	4.850	4.890	4.890	16,702,200
2025-11-12	4.940	4.940	4.860	4.880	4.880	24,508,900
2025-11-11	4.970	4.990	4.920	4.940	4.940	17,894,500
2025-11-10	4.950	5.020	4.920	4.960	4.960	24,152,150
2025-11-07	4.920	4.980	4.900	4.930	4.930	25,042,930
2025-11-06	4.900	4.980	4.900	4.920	4.920	36,287,830
2025-11-05	4.760	4.900	4.750	4.870	4.870	35,488,530
2025-11-04	4.710	4.840	4.710	4.790	4.790	35,927,500
2025-11-03	4.660	4.710	4.620	4.700	4.700	18,413,200
2025-10-31	4.730	4.750	4.620	4.660	4.660	33,206,400
2025-10-30	4.740	4.780	4.700	4.710	4.710	18,840,500
2025-10-29	4.800	4.800	4.700	4.760	4.760	14,618,400
2025-10-28	4.780	4.840	4.760	4.790	4.790	15,935,550

← NewerPage 4 of 5 · 241 trading daysOlder →

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.