Ningbo Techmation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.060 | 8.170 | 7.900 | 8.060 | 8.060 | 14,017,600 |
| 2024-04-29 | 7.960 | 8.280 | 7.950 | 8.190 | 8.190 | 20,007,850 |
| 2024-04-26 | 7.680 | 8.120 | 7.680 | 8.000 | 8.000 | 23,558,300 |
| 2024-04-25 | 8.390 | 8.390 | 7.680 | 7.730 | 7.730 | 29,298,237 |
| 2024-04-24 | 7.400 | 7.780 | 7.400 | 7.780 | 7.780 | 4,262,890 |
| 2024-04-23 | 6.790 | 7.160 | 6.780 | 7.070 | 7.070 | 7,964,242 |
| 2024-04-22 | 6.780 | 7.220 | 6.470 | 6.900 | 6.900 | 9,318,463 |
| 2024-04-19 | 6.920 | 6.960 | 6.700 | 6.780 | 6.780 | 5,965,375 |
| 2024-04-18 | 6.960 | 7.080 | 6.680 | 6.880 | 6.880 | 9,829,785 |
| 2024-04-17 | 6.260 | 6.940 | 6.260 | 6.930 | 6.930 | 11,478,805 |
| 2024-04-16 | 7.010 | 7.020 | 6.330 | 6.330 | 6.330 | 8,164,682 |
| 2024-04-15 | 7.410 | 7.550 | 6.830 | 7.030 | 7.030 | 10,478,236 |
| 2024-04-12 | 7.600 | 7.750 | 7.450 | 7.460 | 7.460 | 5,220,286 |
| 2024-04-11 | 7.470 | 7.740 | 7.350 | 7.610 | 7.610 | 6,204,190 |
| 2024-04-10 | 7.930 | 8.200 | 7.460 | 7.570 | 7.570 | 10,010,365 |
| 2024-04-09 | 7.750 | 7.900 | 7.660 | 7.810 | 7.810 | 5,117,630 |
| 2024-04-08 | 7.990 | 8.000 | 7.690 | 7.700 | 7.700 | 7,782,160 |
| 2024-04-03 | 8.280 | 8.320 | 7.920 | 8.040 | 8.040 | 7,757,299 |
| 2024-04-02 | 8.400 | 8.420 | 8.170 | 8.260 | 8.260 | 9,024,725 |
| 2024-04-01 | 7.980 | 8.600 | 7.960 | 8.330 | 8.330 | 16,237,666 |
| 2024-03-29 | 7.880 | 7.980 | 7.750 | 7.980 | 7.980 | 3,297,200 |
| 2024-03-28 | 7.600 | 7.970 | 7.580 | 7.850 | 7.850 | 7,218,519 |
| 2024-03-27 | 8.010 | 8.060 | 7.640 | 7.650 | 7.650 | 8,392,700 |
| 2024-03-26 | 8.060 | 8.140 | 7.790 | 8.000 | 8.000 | 8,394,614 |
| 2024-03-25 | 8.270 | 8.460 | 8.060 | 8.080 | 8.080 | 9,426,200 |
| 2024-03-22 | 8.430 | 8.460 | 8.220 | 8.320 | 8.320 | 11,309,600 |
| 2024-03-21 | 8.530 | 8.550 | 8.360 | 8.450 | 8.450 | 9,573,693 |
| 2024-03-20 | 8.390 | 8.560 | 8.350 | 8.520 | 8.520 | 10,738,900 |
| 2024-03-19 | 8.430 | 8.620 | 8.350 | 8.380 | 8.380 | 14,051,400 |
| 2024-03-18 | 8.300 | 8.480 | 8.250 | 8.480 | 8.480 | 16,685,600 |
| 2024-03-15 | 8.060 | 8.280 | 7.980 | 8.250 | 8.250 | 17,702,496 |
| 2024-03-14 | 8.050 | 8.170 | 7.860 | 8.020 | 8.020 | 11,916,813 |
| 2024-03-13 | 8.160 | 8.180 | 8.020 | 8.080 | 8.080 | 13,339,564 |
| 2024-03-12 | 8.020 | 8.160 | 7.870 | 8.160 | 8.160 | 16,074,712 |
| 2024-03-11 | 7.880 | 7.970 | 7.800 | 7.970 | 7.970 | 10,786,063 |
| 2024-03-08 | 8.010 | 8.070 | 7.740 | 7.950 | 7.950 | 14,339,845 |
| 2024-03-07 | 8.160 | 8.450 | 7.930 | 8.020 | 8.020 | 29,129,220 |
| 2024-03-06 | 7.700 | 8.030 | 7.700 | 7.920 | 7.920 | 16,764,758 |
| 2024-03-05 | 7.890 | 7.900 | 7.650 | 7.700 | 7.700 | 15,468,663 |
| 2024-03-04 | 7.950 | 8.090 | 7.690 | 8.000 | 8.000 | 22,427,838 |
| 2024-03-01 | 7.600 | 8.380 | 7.500 | 8.120 | 8.120 | 30,636,302 |
| 2024-02-29 | 7.050 | 7.630 | 7.050 | 7.620 | 7.620 | 17,315,535 |
| 2024-02-28 | 7.910 | 8.060 | 7.110 | 7.130 | 7.130 | 24,075,342 |
| 2024-02-27 | 7.750 | 7.900 | 7.550 | 7.900 | 7.900 | 17,605,336 |
| 2024-02-26 | 7.680 | 8.080 | 7.430 | 7.750 | 7.750 | 23,272,932 |
| 2024-02-23 | 7.190 | 7.380 | 7.070 | 7.380 | 7.380 | 16,189,399 |
| 2024-02-22 | 6.580 | 7.180 | 6.570 | 7.060 | 7.060 | 19,053,053 |
| 2024-02-21 | 6.440 | 6.940 | 6.440 | 6.660 | 6.660 | 18,593,665 |
| 2024-02-20 | 6.740 | 6.740 | 6.360 | 6.530 | 6.530 | 18,804,242 |
| 2024-02-19 | 6.060 | 6.380 | 5.990 | 6.380 | 6.380 | 8,873,130 |
| 2024-02-08 | 5.330 | 5.800 | 5.250 | 5.800 | 5.800 | 16,003,014 |
| 2024-02-07 | 5.720 | 5.820 | 5.170 | 5.270 | 5.270 | 18,894,034 |
| 2024-02-06 | 5.510 | 5.970 | 5.270 | 5.700 | 5.700 | 15,703,300 |
| 2024-02-05 | 6.430 | 6.440 | 5.850 | 5.850 | 5.850 | 9,687,646 |
| 2024-02-02 | 6.820 | 7.030 | 6.270 | 6.500 | 6.500 | 9,204,049 |
| 2024-02-01 | 6.900 | 7.020 | 6.690 | 6.860 | 6.860 | 8,010,792 |
| 2024-01-31 | 7.450 | 7.530 | 6.950 | 6.960 | 6.960 | 10,112,295 |
| 2024-01-30 | 7.700 | 7.840 | 7.450 | 7.450 | 7.450 | 7,102,426 |
| 2024-01-29 | 8.160 | 8.160 | 7.690 | 7.700 | 7.700 | 8,060,077 |
| 2024-01-26 | 8.190 | 8.300 | 8.060 | 8.100 | 8.100 | 8,107,000 |
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.