Ningbo Techmation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.830	8.220	7.750	8.180	8.180	10,154,007
2024-01-24	7.880	7.920	7.480	7.840	7.840	9,341,788
2024-01-23	7.890	7.990	7.740	7.800	7.800	9,186,387
2024-01-22	8.600	8.600	7.830	7.940	7.940	9,607,160
2024-01-19	8.810	8.990	8.600	8.620	8.620	8,117,879
2024-01-18	9.050	9.250	8.590	8.880	8.880	16,557,127
2024-01-17	9.770	9.850	9.130	9.190	9.190	12,836,451
2024-01-16	9.760	9.890	9.420	9.720	9.720	15,519,610
2024-01-15	9.820	10.050	9.700	9.850	9.850	12,874,051
2024-01-12	10.150	10.170	9.800	9.840	9.840	21,715,700
2024-01-11	9.970	10.190	9.860	10.160	10.160	28,071,216
2024-01-10	10.350	10.430	9.920	10.100	10.100	39,405,645
2024-01-09	9.410	10.270	9.340	10.270	10.270	20,702,629
2024-01-08	9.720	9.820	9.310	9.340	9.340	13,800,901
2024-01-05	9.960	10.340	9.620	9.750	9.750	20,365,490
2024-01-04	9.930	10.140	9.900	10.000	10.000	14,006,929
2024-01-03	10.090	10.150	9.760	10.020	10.020	23,306,312
2024-01-02	10.190	10.460	9.960	10.080	10.080	38,728,625
2023-12-29	9.260	10.180	9.200	9.760	9.760	32,459,945
2023-12-28	8.910	9.270	8.830	9.250	9.250	8,843,092
2023-12-27	8.870	9.010	8.830	8.930	8.930	5,131,575
2023-12-26	9.210	9.210	8.870	8.900	8.900	6,749,775
2023-12-25	9.190	9.220	9.090	9.200	9.200	5,143,003
2023-12-22	9.360	9.420	9.130	9.150	9.150	6,539,303
2023-12-21	9.330	9.450	9.100	9.340	9.340	8,565,275
2023-12-20	9.430	9.610	9.350	9.410	9.410	6,657,000
2023-12-19	9.400	9.540	9.370	9.500	9.500	5,279,500
2023-12-18	9.520	9.590	9.370	9.490	9.490	6,859,700
2023-12-15	9.570	9.670	9.480	9.520	9.520	7,105,400
2023-12-14	9.860	9.860	9.550	9.560	9.560	9,324,700
2023-12-13	9.730	9.870	9.560	9.760	9.760	9,838,400
2023-12-12	9.760	9.790	9.640	9.710	9.710	8,968,400
2023-12-11	9.500	9.750	9.450	9.690	9.690	9,831,600
2023-12-08	9.680	9.770	9.510	9.600	9.600	9,277,473
2023-12-07	9.730	9.840	9.610	9.660	9.660	10,110,890
2023-12-06	9.700	10.020	9.600	9.730	9.730	12,537,551
2023-12-05	10.110	10.110	9.760	9.770	9.770	16,080,754
2023-12-04	10.400	10.430	10.100	10.150	10.150	19,231,452
2023-12-01	10.370	10.540	10.190	10.480	10.480	23,507,543
2023-11-30	10.770	11.000	10.240	10.510	10.510	31,773,136
2023-11-29	10.800	11.090	10.580	10.890	10.890	30,522,369
2023-11-28	10.420	11.580	10.420	11.140	11.140	55,932,437
2023-11-27	10.040	11.090	9.820	10.740	10.740	58,749,740
2023-11-24	10.200	10.410	9.960	10.080	10.080	20,095,341
2023-11-23	10.050	10.600	9.910	10.330	10.330	30,303,670
2023-11-22	9.790	10.360	9.750	10.090	10.090	34,725,130
2023-11-21	9.890	10.200	9.720	10.010	10.010	30,762,129
2023-11-20	9.710	9.910	9.710	9.890	9.890	17,349,417
2023-11-17	9.620	9.740	9.500	9.710	9.710	10,597,482
2023-11-16	9.760	9.780	9.590	9.620	9.620	12,419,548
2023-11-15	9.800	9.870	9.650	9.760	9.760	14,698,508
2023-11-14	9.680	9.810	9.530	9.750	9.750	20,177,803
2023-11-13	9.570	9.660	9.360	9.660	9.660	19,328,331
2023-11-10	9.540	9.780	9.470	9.520	9.520	18,956,678
2023-11-09	9.960	9.960	9.530	9.590	9.590	29,063,764
2023-11-08	10.070	10.090	9.660	9.960	9.960	39,237,190
2023-11-07	9.790	10.280	9.790	10.260	10.260	57,604,688
2023-11-06	10.360	10.990	10.150	10.480	10.480	86,808,411
2023-11-03	9.350	9.990	9.130	9.990	9.990	40,937,215
2023-11-02	9.710	9.750	8.960	9.080	9.080	28,799,297

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.