Ningbo Techmation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.680	9.060	8.490	9.040	8.986	28,786,855
2022-08-03	9.120	9.350	8.550	8.640	8.589	36,464,735
2022-08-02	9.580	9.720	8.990	9.070	9.016	43,331,825
2022-08-01	10.400	10.630	9.820	9.990	9.931	68,250,433
2022-07-29	9.020	9.800	8.850	9.800	9.742	31,442,635
2022-07-28	8.860	9.510	8.810	8.910	8.857	33,841,900
2022-07-27	8.280	9.120	8.250	8.720	8.668	36,435,790
2022-07-26	8.670	8.760	7.930	8.290	8.241	25,790,255
2022-07-25	8.630	9.340	8.630	8.800	8.748	28,116,090
2022-07-22	8.670	9.180	8.610	8.760	8.708	29,843,000
2022-07-21	8.880	8.930	8.510	8.600	8.549	25,194,582
2022-07-20	9.100	9.190	8.750	8.970	8.917	30,078,422
2022-07-19	9.000	9.530	8.750	9.180	9.126	47,451,988
2022-07-18	8.290	9.090	8.150	9.090	9.036	35,351,355
2022-07-15	8.480	9.130	8.210	8.260	8.211	42,785,005
2022-07-14	7.960	8.820	7.930	8.630	8.579	56,838,349
2022-07-13	8.250	8.320	7.880	8.020	7.972	28,506,900
2022-07-12	8.800	8.900	8.090	8.240	8.191	48,570,897
2022-07-11	9.960	9.960	8.960	8.960	8.907	68,388,159
2022-07-08	9.900	9.960	9.550	9.960	9.901	33,321,621
2022-07-07	8.210	9.050	8.050	9.050	8.996	39,421,588
2022-07-06	7.760	8.520	7.700	8.230	8.181	46,131,323
2022-07-05	7.500	8.220	7.350	7.920	7.873	37,644,346
2022-07-04	7.300	7.750	7.020	7.540	7.495	29,265,160
2022-07-01	7.690	7.900	7.350	7.350	7.306	38,832,170
2022-06-30	7.350	8.300	7.100	8.170	8.122	58,378,044
2022-06-29	9.200	9.480	7.760	7.760	7.714	73,110,948
2022-06-28	8.490	8.620	8.260	8.620	8.569	17,738,869
2022-06-27	7.840	7.840	7.390	7.840	7.794	40,278,226
2022-06-24	6.600	7.130	6.560	7.130	7.088	8,006,250
2022-06-23	6.320	6.500	6.220	6.480	6.442	6,169,400
2022-06-22	6.320	6.360	6.160	6.230	6.193	3,715,700
2022-06-21	6.230	6.370	6.190	6.280	6.243	5,434,000
2022-06-20	6.030	6.260	6.010	6.220	6.183	4,236,600
2022-06-17	5.930	6.050	5.890	6.030	5.994	2,955,600
2022-06-16	5.920	6.020	5.920	5.950	5.915	2,051,500
2022-06-15	5.970	6.040	5.940	5.940	5.905	2,095,700
2022-06-14	5.980	5.980	5.790	5.970	5.935	1,727,800
2022-06-13	5.970	6.040	5.900	6.000	5.964	1,795,300
2022-06-10	5.810	6.010	5.810	5.970	5.935	2,613,800
2022-06-09	6.020	6.090	5.850	5.860	5.825	2,413,500
2022-06-08	6.210	6.270	6.000	6.150	6.014	3,394,031
2022-06-07	6.380	6.490	6.170	6.240	6.102	3,346,200
2022-06-06	6.180	6.340	6.160	6.320	6.180	4,889,962
2022-06-02	6.060	6.170	5.990	6.160	6.024	3,406,150
2022-06-01	6.050	6.170	5.990	6.060	5.926	2,970,500
2022-05-31	6.070	6.090	6.000	6.050	5.916	2,509,026
2022-05-30	6.000	6.070	5.920	6.060	5.926	2,367,024
2022-05-27	6.010	6.070	5.960	6.050	5.916	2,855,400
2022-05-26	6.010	6.050	5.920	5.990	5.858	2,869,539
2022-05-25	5.900	6.060	5.870	6.050	5.916	3,653,900
2022-05-24	6.190	6.250	5.890	5.920	5.789	5,806,706
2022-05-23	6.160	6.240	6.090	6.170	6.034	7,982,211
2022-05-20	6.080	6.430	6.010	6.250	6.112	15,749,739
2022-05-19	5.700	6.310	5.630	6.310	6.171	13,633,600
2022-05-18	5.600	5.800	5.570	5.740	5.613	2,552,800
2022-05-17	5.580	5.640	5.490	5.620	5.496	2,048,200
2022-05-16	5.620	5.650	5.540	5.580	5.457	1,592,400
2022-05-13	5.600	5.630	5.460	5.570	5.447	1,743,300
2022-05-12	5.440	5.600	5.430	5.580	5.457	2,133,000

← NewerPage 18 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.