Ningbo Techmation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.660	7.750	7.570	7.720	7.674	10,007,248
2023-02-03	7.800	7.810	7.540	7.690	7.644	12,025,640
2023-02-02	7.680	7.900	7.600	7.800	7.754	11,605,099
2023-02-01	7.580	7.720	7.530	7.690	7.644	11,696,500
2023-01-31	7.350	7.670	7.300	7.570	7.525	14,105,325
2023-01-30	7.180	7.430	7.150	7.350	7.306	9,578,614
2023-01-20	7.220	7.280	7.030	7.130	7.088	5,500,025
2023-01-19	7.000	7.040	6.950	7.020	6.978	2,684,400
2023-01-18	6.970	7.030	6.910	7.010	6.968	4,487,300
2023-01-17	6.980	7.050	6.900	6.930	6.889	3,904,300
2023-01-16	6.980	7.050	6.900	7.010	6.968	3,836,400
2023-01-13	6.970	7.030	6.880	6.950	6.909	3,869,200
2023-01-12	6.870	7.040	6.870	7.020	6.978	4,211,600
2023-01-11	7.010	7.030	6.860	6.870	6.829	3,901,600
2023-01-10	7.000	7.050	6.900	7.010	6.968	4,527,800
2023-01-09	6.930	7.100	6.930	6.970	6.929	5,057,300
2023-01-06	6.830	7.030	6.810	6.930	6.889	6,254,749
2023-01-05	6.810	6.850	6.730	6.820	6.780	3,690,336
2023-01-04	6.780	6.830	6.720	6.810	6.770	4,566,100
2023-01-03	6.440	6.810	6.440	6.790	6.750	7,947,349
2022-12-30	6.420	6.470	6.370	6.440	6.402	2,859,125
2022-12-29	6.410	6.500	6.330	6.360	6.322	4,502,800
2022-12-28	6.620	6.620	6.420	6.440	6.402	4,218,800
2022-12-27	6.660	6.770	6.540	6.630	6.591	4,947,800
2022-12-26	6.390	6.740	6.350	6.660	6.621	5,303,248
2022-12-23	6.450	6.540	6.320	6.400	6.362	5,161,491
2022-12-22	6.780	6.810	6.480	6.500	6.461	6,715,498
2022-12-21	7.040	7.040	6.750	6.780	6.740	7,378,049
2022-12-20	6.960	7.130	6.830	7.050	7.008	6,511,051
2022-12-19	7.330	7.350	6.950	6.990	6.949	10,244,000
2022-12-16	7.590	7.600	7.250	7.300	7.257	10,566,400
2022-12-15	7.360	7.620	7.360	7.530	7.485	14,272,047
2022-12-14	7.450	7.940	7.400	7.650	7.605	27,075,886
2022-12-13	7.080	7.740	7.080	7.310	7.267	18,910,004
2022-12-12	6.990	7.070	6.880	7.040	6.998	3,781,900
2022-12-09	7.050	7.090	6.980	6.990	6.949	3,301,600
2022-12-08	7.080	7.150	7.040	7.060	7.018	2,988,618
2022-12-07	7.120	7.170	7.070	7.090	7.048	3,053,100
2022-12-06	7.150	7.200	7.100	7.130	7.088	4,172,100
2022-12-05	7.200	7.230	7.100	7.170	7.128	4,526,300
2022-12-02	7.010	7.190	7.010	7.150	7.108	5,987,427
2022-12-01	6.980	7.070	6.950	7.040	6.998	4,503,949
2022-11-30	6.950	7.020	6.910	6.930	6.889	3,625,345
2022-11-29	6.850	7.000	6.840	6.980	6.939	3,980,000
2022-11-28	6.850	6.950	6.790	6.880	6.839	5,234,563
2022-11-25	7.250	7.410	6.940	6.960	6.919	14,310,015
2022-11-24	7.110	7.260	7.100	7.250	7.207	9,444,867
2022-11-23	7.090	7.140	6.800	7.120	7.078	7,765,425
2022-11-22	7.290	7.290	7.030	7.070	7.028	7,144,600
2022-11-21	7.050	7.270	7.030	7.250	7.207	5,740,400
2022-11-18	7.200	7.310	7.100	7.130	7.088	6,352,600
2022-11-17	7.220	7.220	7.100	7.200	7.157	5,084,100
2022-11-16	7.300	7.360	7.190	7.220	7.177	4,943,800
2022-11-15	7.050	7.320	7.040	7.310	7.267	8,176,300
2022-11-14	7.190	7.240	7.040	7.060	7.018	6,383,853
2022-11-11	7.390	7.480	7.130	7.160	7.118	10,043,700
2022-11-10	7.390	7.420	7.230	7.250	7.207	6,707,100
2022-11-09	7.420	7.520	7.360	7.420	7.376	5,094,200
2022-11-08	7.540	7.590	7.360	7.430	7.386	6,283,240
2022-11-07	7.530	7.600	7.420	7.510	7.466	6,797,200

← NewerPage 16 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.