Ningbo Techmation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.480	9.310	8.470	9.310	9.310	12,641,905
2023-10-31	8.530	8.530	8.410	8.460	8.460	3,452,100
2023-10-30	8.200	8.530	8.170	8.520	8.520	5,504,963
2023-10-27	8.230	8.260	8.120	8.220	8.220	2,724,035
2023-10-26	8.130	8.230	8.040	8.230	8.230	2,688,800
2023-10-25	8.000	8.210	8.000	8.120	8.120	2,746,731
2023-10-24	7.860	8.030	7.760	8.000	8.000	3,275,471
2023-10-23	7.990	8.010	7.740	7.780	7.780	3,110,700
2023-10-20	8.280	8.280	7.970	8.000	8.000	3,311,500
2023-10-19	8.060	8.300	8.050	8.140	8.140	3,121,100
2023-10-18	8.210	8.320	8.100	8.120	8.120	3,454,758
2023-10-17	8.430	8.440	8.260	8.310	8.310	3,140,800
2023-10-16	8.550	8.590	8.380	8.440	8.440	3,333,600
2023-10-13	8.680	8.690	8.560	8.590	8.590	3,567,300
2023-10-12	8.770	8.810	8.580	8.660	8.660	3,918,790
2023-10-11	8.770	8.850	8.600	8.780	8.780	4,678,309
2023-10-10	8.700	8.820	8.690	8.750	8.750	3,675,591
2023-10-09	8.730	8.780	8.650	8.720	8.720	4,080,000
2023-09-28	8.600	8.830	8.590	8.770	8.770	5,096,263
2023-09-27	8.600	8.720	8.520	8.580	8.580	4,517,300
2023-09-26	8.470	8.750	8.430	8.620	8.620	5,156,536
2023-09-25	8.540	8.670	8.430	8.470	8.470	3,072,600
2023-09-22	8.190	8.550	8.120	8.540	8.540	4,765,371
2023-09-21	8.230	8.380	8.170	8.180	8.180	3,437,000
2023-09-20	8.270	8.470	8.230	8.260	8.260	3,645,472
2023-09-19	8.460	8.520	8.260	8.290	8.290	3,532,173
2023-09-18	8.430	8.590	8.270	8.510	8.510	3,977,581
2023-09-15	8.480	8.520	8.280	8.430	8.430	3,947,487
2023-09-14	8.670	8.670	8.390	8.470	8.470	3,421,300
2023-09-13	8.810	8.920	8.570	8.670	8.670	5,142,700
2023-09-12	8.930	8.970	8.860	8.880	8.880	3,191,210
2023-09-11	8.760	8.970	8.690	8.920	8.920	4,914,098
2023-09-08	8.760	8.890	8.740	8.780	8.780	2,415,200
2023-09-07	8.980	8.980	8.730	8.740	8.740	3,919,400
2023-09-06	8.850	9.010	8.810	8.980	8.980	3,746,702
2023-09-05	8.890	8.990	8.800	8.910	8.910	3,630,881
2023-09-04	8.800	8.890	8.710	8.890	8.890	3,588,500
2023-09-01	8.720	8.810	8.620	8.770	8.770	3,958,492
2023-08-31	8.940	8.940	8.720	8.740	8.740	3,984,400
2023-08-30	8.900	9.080	8.840	8.920	8.920	6,091,500
2023-08-29	8.400	8.900	8.370	8.900	8.900	9,037,100
2023-08-28	8.780	8.800	8.340	8.390	8.390	6,082,600
2023-08-25	8.520	8.520	8.230	8.300	8.300	4,896,500
2023-08-24	8.630	8.730	8.500	8.520	8.520	3,778,997
2023-08-23	8.820	8.820	8.550	8.610	8.610	4,305,100
2023-08-22	8.730	8.860	8.530	8.790	8.790	6,146,500
2023-08-21	8.840	8.970	8.700	8.720	8.720	4,214,541
2023-08-18	8.870	9.080	8.840	8.890	8.890	5,569,900
2023-08-17	8.530	8.890	8.400	8.850	8.850	6,751,605
2023-08-16	8.600	8.670	8.460	8.480	8.480	3,301,105
2023-08-15	8.750	8.800	8.540	8.630	8.630	3,385,630
2023-08-14	8.640	8.750	8.600	8.730	8.730	2,614,095
2023-08-11	8.800	8.900	8.670	8.690	8.690	3,677,752
2023-08-10	8.820	8.910	8.760	8.780	8.780	3,316,900
2023-08-09	8.980	9.000	8.800	8.800	8.800	5,552,800
2023-08-08	9.080	9.220	8.990	8.990	8.990	4,665,200
2023-08-07	9.140	9.270	9.110	9.140	9.140	4,778,400
2023-08-04	9.030	9.190	9.030	9.140	9.140	3,698,500
2023-08-03	9.120	9.210	9.020	9.040	9.040	4,636,260
2023-08-02	8.950	9.200	8.950	9.200	9.200	3,759,800

← NewerPage 13 of 21 · 1,212 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.