Ningbo Techmation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.080	9.120	8.990	9.060	9.060	3,454,200
2023-07-31	8.970	9.170	8.970	9.140	9.140	4,707,300
2023-07-28	9.150	9.210	8.910	9.070	9.070	10,469,580
2023-07-27	9.320	9.500	9.220	9.220	9.220	5,559,000
2023-07-26	9.610	9.640	9.340	9.380	9.380	5,025,100
2023-07-25	9.730	9.780	9.560	9.590	9.590	5,199,412
2023-07-24	9.480	9.610	9.330	9.530	9.530	4,393,781
2023-07-21	9.600	9.650	9.470	9.490	9.490	6,865,062
2023-07-20	9.850	9.960	9.500	9.500	9.500	7,920,700
2023-07-19	9.810	9.920	9.630	9.840	9.840	6,893,500
2023-07-18	9.720	9.950	9.700	9.870	9.870	7,506,536
2023-07-17	9.850	9.960	9.720	9.790	9.790	8,362,296
2023-07-14	9.760	9.880	9.640	9.870	9.870	10,485,800
2023-07-13	9.740	9.840	9.540	9.690	9.690	12,701,167
2023-07-12	10.060	10.080	9.710	9.730	9.730	16,047,528
2023-07-11	10.040	10.180	9.870	10.100	10.100	14,099,473
2023-07-10	10.400	10.400	10.010	10.040	10.040	14,880,998
2023-07-07	10.770	10.890	10.280	10.290	10.290	22,888,353
2023-07-06	11.010	11.060	10.570	10.750	10.750	30,520,248
2023-07-05	11.760	11.980	11.160	11.170	11.170	59,377,751
2023-07-04	10.160	11.090	10.150	11.090	11.090	11,699,742
2023-07-03	10.350	10.580	10.020	10.080	10.080	20,786,202
2023-06-30	10.330	10.590	10.120	10.480	10.480	23,881,073
2023-06-29	10.500	10.800	10.250	10.540	10.540	34,444,200
2023-06-28	10.110	10.880	9.500	10.570	10.570	42,374,800
2023-06-27	10.310	10.450	9.840	10.110	10.110	27,271,855
2023-06-26	9.800	10.680	9.750	10.300	10.300	39,567,549
2023-06-21	10.110	10.400	9.690	9.710	9.710	33,258,228
2023-06-20	9.770	10.510	9.770	10.400	10.400	47,150,854
2023-06-19	10.790	11.150	9.790	10.300	10.300	69,136,487
2023-06-16	9.550	10.140	9.410	10.140	10.140	18,081,674
2023-06-15	8.400	9.220	8.370	9.220	9.220	20,152,646
2023-06-14	8.510	8.540	8.320	8.430	8.380	4,235,848
2023-06-13	8.300	8.580	8.250	8.520	8.470	5,150,300
2023-06-12	8.140	8.350	8.030	8.310	8.261	5,074,100
2023-06-09	8.100	8.240	8.050	8.140	8.092	3,273,000
2023-06-08	8.200	8.210	7.990	8.100	8.052	4,874,300
2023-06-07	8.220	8.350	8.160	8.240	8.191	3,856,252
2023-06-06	8.520	8.520	8.190	8.220	8.171	6,474,900
2023-06-05	8.300	8.650	8.280	8.550	8.499	7,123,800
2023-06-02	8.430	8.470	8.270	8.300	8.251	5,848,274
2023-06-01	8.420	8.470	8.250	8.400	8.350	4,176,900
2023-05-31	8.470	8.480	8.270	8.390	8.340	6,219,000
2023-05-30	8.560	8.570	8.360	8.450	8.400	5,875,426
2023-05-29	8.740	8.740	8.480	8.540	8.489	6,467,324
2023-05-26	8.550	8.780	8.420	8.750	8.698	8,741,543
2023-05-25	8.450	8.650	8.380	8.550	8.499	5,612,910
2023-05-24	8.420	8.580	8.330	8.460	8.410	5,824,852
2023-05-23	8.590	8.710	8.460	8.480	8.430	6,821,500
2023-05-22	8.520	8.700	8.430	8.630	8.579	7,547,700
2023-05-19	8.730	8.750	8.530	8.580	8.529	7,783,063
2023-05-18	8.740	8.900	8.470	8.680	8.629	13,304,289
2023-05-17	8.270	8.650	8.190	8.580	8.529	10,009,774
2023-05-16	8.340	8.560	8.230	8.280	8.231	6,733,764
2023-05-15	8.260	8.390	8.200	8.340	8.291	6,212,645
2023-05-12	8.410	8.420	8.200	8.200	8.151	5,727,302
2023-05-11	8.160	8.500	8.080	8.370	8.320	11,428,074
2023-05-10	7.850	8.240	7.850	8.140	8.092	7,930,200
2023-05-09	8.080	8.120	7.870	7.900	7.853	8,488,000
2023-05-08	8.030	8.270	8.030	8.090	8.042	10,188,000

← NewerPage 14 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.