Ningbo Techmation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.760 | 6.920 | 6.760 | 6.920 | 6.920 | 3,600,200 |
| 2024-07-25 | 6.720 | 6.880 | 6.620 | 6.760 | 6.760 | 3,642,500 |
| 2024-07-24 | 6.850 | 6.900 | 6.700 | 6.710 | 6.710 | 3,952,058 |
| 2024-07-23 | 7.100 | 7.110 | 6.850 | 6.850 | 6.850 | 3,603,558 |
| 2024-07-22 | 7.050 | 7.120 | 7.000 | 7.060 | 7.060 | 2,849,300 |
| 2024-07-19 | 7.000 | 7.160 | 6.940 | 7.130 | 7.130 | 3,920,700 |
| 2024-07-18 | 7.010 | 7.030 | 6.820 | 7.020 | 7.020 | 4,568,800 |
| 2024-07-17 | 7.240 | 7.320 | 7.010 | 7.040 | 7.040 | 4,327,300 |
| 2024-07-16 | 7.300 | 7.320 | 7.130 | 7.270 | 7.270 | 3,456,100 |
| 2024-07-15 | 7.440 | 7.490 | 7.220 | 7.260 | 7.260 | 3,902,800 |
| 2024-07-12 | 7.590 | 7.590 | 7.370 | 7.440 | 7.440 | 3,641,500 |
| 2024-07-11 | 7.500 | 7.570 | 7.320 | 7.530 | 7.530 | 5,384,000 |
| 2024-07-10 | 7.200 | 7.370 | 7.140 | 7.240 | 7.240 | 4,613,500 |
| 2024-07-09 | 6.980 | 7.220 | 6.800 | 7.220 | 7.220 | 5,464,800 |
| 2024-07-08 | 7.260 | 7.280 | 6.930 | 6.950 | 6.950 | 4,186,100 |
| 2024-07-05 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 0 |
| 2024-07-04 | 7.260 | 7.490 | 7.140 | 7.160 | 7.160 | 4,266,400 |
| 2024-07-03 | 7.500 | 7.500 | 7.280 | 7.330 | 7.330 | 4,324,300 |
| 2024-07-02 | 7.650 | 7.650 | 7.440 | 7.480 | 7.480 | 4,586,000 |
| 2024-07-01 | 7.570 | 7.730 | 7.400 | 7.560 | 7.560 | 5,774,800 |
| 2024-06-28 | 7.480 | 7.720 | 7.370 | 7.560 | 7.560 | 5,576,500 |
| 2024-06-27 | 7.620 | 7.720 | 7.450 | 7.480 | 7.480 | 5,677,500 |
| 2024-06-26 | 7.280 | 7.670 | 7.150 | 7.660 | 7.660 | 6,564,300 |
| 2024-06-25 | 7.400 | 7.460 | 7.190 | 7.280 | 7.280 | 7,344,500 |
| 2024-06-24 | 7.580 | 7.610 | 7.170 | 7.190 | 7.190 | 6,472,800 |
| 2024-06-21 | 7.630 | 7.700 | 7.520 | 7.620 | 7.620 | 4,427,849 |
| 2024-06-20 | 7.820 | 7.920 | 7.660 | 7.670 | 7.670 | 5,346,000 |
| 2024-06-19 | 7.900 | 7.980 | 7.780 | 7.890 | 7.890 | 5,865,000 |
| 2024-06-18 | 7.480 | 7.900 | 7.480 | 7.900 | 7.900 | 7,659,608 |
| 2024-06-17 | 7.590 | 7.670 | 7.520 | 7.570 | 7.570 | 4,533,400 |
| 2024-06-14 | 7.520 | 7.650 | 7.450 | 7.610 | 7.610 | 6,099,700 |
| 2024-06-13 | 7.450 | 7.680 | 7.440 | 7.570 | 7.570 | 6,925,800 |
| 2024-06-12 | 7.280 | 7.490 | 7.150 | 7.410 | 7.410 | 5,883,200 |
| 2024-06-11 | 7.170 | 7.300 | 6.970 | 7.270 | 7.270 | 6,512,600 |
| 2024-06-07 | 7.050 | 7.220 | 6.970 | 7.190 | 7.190 | 9,444,800 |
| 2024-06-06 | 7.340 | 7.380 | 6.820 | 6.920 | 6.920 | 11,125,300 |
| 2024-06-05 | 7.680 | 7.700 | 7.280 | 7.300 | 7.300 | 7,850,400 |
| 2024-06-04 | 7.780 | 7.800 | 7.540 | 7.740 | 7.740 | 10,020,300 |
| 2024-06-03 | 8.260 | 8.260 | 7.760 | 7.840 | 7.840 | 16,696,600 |
| 2024-05-31 | 8.220 | 8.340 | 8.110 | 8.300 | 8.300 | 13,328,222 |
| 2024-05-30 | 8.120 | 8.180 | 7.980 | 8.160 | 8.160 | 6,877,400 |
| 2024-05-29 | 7.960 | 8.210 | 7.920 | 8.110 | 8.110 | 9,707,100 |
| 2024-05-28 | 8.010 | 8.140 | 7.920 | 7.980 | 7.980 | 6,949,900 |
| 2024-05-27 | 7.980 | 8.080 | 7.840 | 8.070 | 8.070 | 6,750,000 |
| 2024-05-24 | 7.950 | 8.080 | 7.920 | 7.980 | 7.980 | 5,234,300 |
| 2024-05-23 | 8.080 | 8.160 | 7.980 | 8.000 | 8.000 | 5,859,601 |
| 2024-05-22 | 8.090 | 8.150 | 7.980 | 8.150 | 8.150 | 5,630,900 |
| 2024-05-21 | 8.150 | 8.150 | 8.010 | 8.030 | 8.030 | 3,521,700 |
| 2024-05-20 | 8.200 | 8.200 | 8.070 | 8.150 | 8.150 | 5,341,900 |
| 2024-05-17 | 8.060 | 8.120 | 7.920 | 8.120 | 8.120 | 6,110,100 |
| 2024-05-16 | 7.890 | 8.030 | 7.890 | 7.990 | 7.990 | 5,565,200 |
| 2024-05-15 | 8.000 | 8.040 | 7.840 | 7.880 | 7.880 | 5,661,400 |
| 2024-05-14 | 7.850 | 8.100 | 7.850 | 7.990 | 7.990 | 6,525,900 |
| 2024-05-13 | 8.080 | 8.110 | 7.870 | 7.890 | 7.890 | 9,918,000 |
| 2024-05-10 | 8.240 | 8.350 | 8.160 | 8.200 | 8.200 | 7,281,440 |
| 2024-05-09 | 8.180 | 8.300 | 8.160 | 8.210 | 8.210 | 8,062,500 |
| 2024-05-08 | 8.330 | 8.380 | 8.140 | 8.160 | 8.160 | 9,175,051 |
| 2024-05-07 | 8.200 | 8.340 | 8.140 | 8.270 | 8.270 | 8,215,651 |
| 2024-05-06 | 8.190 | 8.260 | 8.130 | 8.200 | 8.200 | 9,781,723 |
| 2024-04-30 | 8.060 | 8.170 | 7.900 | 8.060 | 8.060 | 14,017,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.0500 CNY |
| 2022-06-09 | 0.1000 CNY |
| 2021-06-29 | 0.1000 CNY |
| 2019-06-12 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.