Ningbo Techmation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.960	8.050	7.870	8.010	7.963	8,774,852
2023-05-04	7.690	8.020	7.690	7.990	7.943	11,336,499
2023-04-28	7.160	7.820	7.160	7.760	7.714	13,123,212
2023-04-27	7.030	7.350	7.020	7.200	7.157	5,943,909
2023-04-26	6.880	7.340	6.810	7.080	7.038	7,299,300
2023-04-25	7.150	7.150	6.730	6.880	6.839	6,237,457
2023-04-24	7.090	7.140	6.970	7.100	7.058	4,408,426
2023-04-21	7.530	7.560	7.100	7.100	7.058	8,208,478
2023-04-20	7.560	7.590	7.410	7.520	7.475	5,187,200
2023-04-19	7.540	7.770	7.500	7.610	7.565	5,506,691
2023-04-18	7.930	7.930	7.560	7.570	7.525	8,287,460
2023-04-17	7.980	8.030	7.850	7.900	7.853	6,040,619
2023-04-14	7.980	8.020	7.810	7.980	7.933	5,768,500
2023-04-13	8.150	8.160	7.900	7.970	7.923	7,614,300
2023-04-12	7.810	8.170	7.730	8.150	8.102	9,915,598
2023-04-11	7.880	7.910	7.730	7.820	7.774	5,617,200
2023-04-10	8.110	8.180	7.830	7.860	7.813	9,160,919
2023-04-07	7.940	8.250	7.930	8.090	8.042	16,046,021
2023-04-06	7.700	7.940	7.690	7.930	7.883	8,669,200
2023-04-04	7.820	7.900	7.660	7.680	7.634	5,684,579
2023-04-03	7.840	7.900	7.730	7.900	7.853	5,348,000
2023-03-31	7.830	7.870	7.760	7.840	7.794	3,254,200
2023-03-30	7.790	7.840	7.660	7.820	7.774	4,434,920
2023-03-29	7.870	7.920	7.770	7.780	7.734	4,736,900
2023-03-28	8.050	8.050	7.760	7.770	7.724	5,533,100
2023-03-27	7.990	8.080	7.860	8.000	7.953	6,577,900
2023-03-24	7.850	7.940	7.770	7.930	7.883	6,796,100
2023-03-23	7.780	7.820	7.710	7.820	7.774	4,588,700
2023-03-22	7.660	7.780	7.650	7.780	7.734	6,259,416
2023-03-21	7.610	7.690	7.550	7.650	7.605	5,087,800
2023-03-20	7.380	7.640	7.300	7.560	7.515	8,476,720
2023-03-17	7.360	7.440	7.320	7.390	7.346	3,062,700
2023-03-16	7.390	7.480	7.260	7.290	7.247	5,300,994
2023-03-15	7.330	7.580	7.330	7.440	7.396	8,616,769
2023-03-14	7.380	7.400	7.160	7.300	7.257	6,084,700
2023-03-13	7.450	7.490	7.310	7.400	7.356	4,224,669
2023-03-10	7.590	7.650	7.420	7.450	7.406	5,727,482
2023-03-09	7.730	7.760	7.570	7.660	7.615	4,156,755
2023-03-08	7.570	7.690	7.550	7.650	7.605	6,140,442
2023-03-07	7.890	7.900	7.600	7.600	7.555	10,126,400
2023-03-06	7.980	8.070	7.860	7.930	7.883	11,184,336
2023-03-03	7.950	8.090	7.830	7.880	7.833	13,004,313
2023-03-02	8.070	8.120	7.870	7.920	7.873	17,976,951
2023-03-01	7.660	8.420	7.560	8.110	8.062	26,516,100
2023-02-28	7.550	7.800	7.540	7.670	7.625	5,567,800
2023-02-27	7.640	7.750	7.550	7.570	7.525	5,740,769
2023-02-24	7.670	7.710	7.500	7.650	7.605	3,412,730
2023-02-23	7.680	7.690	7.560	7.630	7.585	4,679,330
2023-02-22	7.670	7.750	7.620	7.690	7.644	3,714,300
2023-02-21	7.650	7.830	7.630	7.690	7.644	5,757,300
2023-02-20	7.670	7.680	7.510	7.650	7.605	4,854,428
2023-02-17	7.640	7.860	7.580	7.610	7.565	7,513,000
2023-02-16	7.940	8.050	7.580	7.630	7.585	12,284,149
2023-02-15	7.920	8.060	7.890	7.950	7.903	7,420,845
2023-02-14	7.980	8.010	7.860	7.900	7.853	8,465,085
2023-02-13	8.050	8.100	7.910	7.970	7.923	10,792,013
2023-02-10	7.880	8.130	7.850	8.050	8.002	16,565,596
2023-02-09	7.680	7.900	7.660	7.880	7.833	8,224,513
2023-02-08	7.870	7.870	7.670	7.720	7.674	8,944,113
2023-02-07	7.710	7.870	7.630	7.870	7.823	9,604,500

← NewerPage 15 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.