Ningbo Techmation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.430	7.580	7.410	7.540	7.495	7,899,852
2022-11-03	7.370	7.480	7.300	7.410	7.366	5,814,204
2022-11-02	7.430	7.450	7.310	7.400	7.356	6,433,102
2022-11-01	7.210	7.380	7.130	7.330	7.287	8,228,694
2022-10-31	6.980	7.210	6.940	7.090	7.048	6,941,040
2022-10-28	7.400	7.500	6.970	7.020	6.978	13,631,135
2022-10-27	7.800	7.930	7.470	7.500	7.456	11,038,600
2022-10-26	7.620	7.950	7.520	7.850	7.803	14,847,068
2022-10-25	7.450	7.620	7.230	7.580	7.535	7,996,211
2022-10-24	7.540	7.650	7.330	7.430	7.386	8,459,800
2022-10-21	7.370	7.580	7.370	7.470	7.426	5,572,000
2022-10-20	7.350	7.540	7.260	7.400	7.356	7,623,800
2022-10-19	7.520	7.770	7.500	7.530	7.485	8,505,800
2022-10-18	7.490	7.620	7.420	7.500	7.456	7,724,000
2022-10-17	7.200	7.480	7.200	7.480	7.436	7,947,800
2022-10-14	7.300	7.330	7.180	7.280	7.237	6,924,117
2022-10-13	7.150	7.340	7.060	7.170	7.128	9,215,717
2022-10-12	6.970	7.180	6.790	7.180	7.137	8,432,900
2022-10-11	6.610	6.990	6.580	6.920	6.879	8,023,600
2022-10-10	6.760	6.860	6.600	6.620	6.581	5,443,500
2022-09-30	7.040	7.050	6.730	6.730	6.690	6,036,317
2022-09-29	7.100	7.180	6.870	7.000	6.959	7,555,401
2022-09-28	7.450	7.510	6.990	7.000	6.959	9,938,300
2022-09-27	7.270	7.540	7.270	7.450	7.406	8,617,100
2022-09-26	7.100	7.520	7.070	7.240	7.197	9,307,400
2022-09-23	7.440	7.760	7.170	7.240	7.197	12,134,596
2022-09-22	7.310	7.600	7.260	7.470	7.426	8,434,300
2022-09-21	7.440	7.470	7.210	7.420	7.376	6,732,396
2022-09-20	7.240	7.440	7.210	7.440	7.396	8,452,520
2022-09-19	7.210	7.400	7.090	7.130	7.088	6,897,000
2022-09-16	7.360	7.560	7.280	7.280	7.237	8,947,600
2022-09-15	7.650	7.720	7.230	7.350	7.306	11,376,100
2022-09-14	7.660	7.870	7.520	7.630	7.585	9,654,752
2022-09-13	7.870	7.960	7.720	7.810	7.764	9,260,900
2022-09-09	8.120	8.160	7.810	7.870	7.823	11,126,700
2022-09-08	8.430	8.470	8.070	8.110	8.062	12,319,200
2022-09-07	8.300	8.510	8.220	8.380	8.330	15,482,332
2022-09-06	8.010	8.350	7.780	8.340	8.291	19,354,400
2022-09-05	8.010	8.150	7.880	7.950	7.903	10,825,100
2022-09-02	7.670	8.100	7.670	8.050	8.002	14,098,200
2022-09-01	7.980	8.210	7.710	7.750	7.704	19,144,000
2022-08-31	9.000	9.160	8.150	8.150	8.102	26,367,700
2022-08-30	9.500	9.690	9.030	9.060	9.006	21,510,652
2022-08-29	8.810	9.600	8.730	9.460	9.404	23,600,200
2022-08-26	8.870	9.330	8.730	9.120	9.066	27,640,400
2022-08-25	9.770	9.910	8.930	8.930	8.877	31,973,993
2022-08-24	10.590	10.640	9.840	9.920	9.861	31,813,311
2022-08-23	9.890	10.990	9.650	10.650	10.587	46,182,144
2022-08-22	10.100	10.550	9.830	10.160	10.100	32,158,126
2022-08-19	10.630	10.970	10.250	10.320	10.259	45,391,111
2022-08-18	11.130	11.480	10.280	10.450	10.388	66,877,095
2022-08-17	10.380	11.140	9.790	11.140	11.074	71,366,661
2022-08-16	9.220	10.130	9.100	10.130	10.070	35,757,174
2022-08-15	8.710	9.290	8.580	9.210	9.155	21,082,323
2022-08-12	9.040	9.220	8.780	8.810	8.758	18,959,590
2022-08-11	9.290	9.290	8.930	9.040	8.986	21,488,800
2022-08-10	8.800	9.380	8.790	9.240	9.185	31,072,890
2022-08-09	8.740	8.990	8.690	8.790	8.738	19,897,699
2022-08-08	8.180	8.850	8.080	8.700	8.648	23,190,900
2022-08-05	9.030	9.030	8.150	8.390	8.340	28,148,254

← NewerPage 17 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.