Ningbo Techmation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.520	5.650	5.450	5.470	5.349	2,901,000
2022-05-10	5.410	5.540	5.340	5.520	5.398	1,552,091
2022-05-09	5.250	5.450	5.250	5.440	5.320	2,070,300
2022-05-06	5.200	5.380	5.170	5.300	5.183	1,702,326
2022-05-05	5.410	5.420	5.290	5.340	5.222	2,785,600
2022-04-29	5.130	5.410	5.120	5.350	5.232	3,239,500
2022-04-28	5.150	5.270	5.010	5.110	4.997	2,727,200
2022-04-27	5.090	5.280	4.980	5.270	5.154	3,153,200
2022-04-26	5.410	5.520	5.150	5.160	5.046	2,765,300
2022-04-25	5.900	6.030	5.370	5.390	5.271	3,241,490
2022-04-22	5.910	6.010	5.750	5.890	5.760	1,865,000
2022-04-21	6.120	6.150	5.900	5.910	5.779	2,378,525
2022-04-20	6.170	6.330	6.090	6.120	5.985	2,262,400
2022-04-19	6.100	6.210	6.080	6.160	6.024	1,862,000
2022-04-18	5.950	6.100	5.850	6.070	5.936	1,916,200
2022-04-15	6.080	6.140	5.930	5.960	5.828	2,981,900
2022-04-14	6.080	6.180	6.060	6.090	5.955	1,602,500
2022-04-13	6.150	6.190	6.020	6.070	5.936	1,872,200
2022-04-12	6.060	6.200	5.950	6.170	6.034	2,205,000
2022-04-11	6.190	6.300	6.000	6.060	5.926	3,375,300
2022-04-08	6.310	6.400	6.180	6.230	6.092	2,791,690
2022-04-07	6.590	6.590	6.330	6.340	6.200	3,155,900
2022-04-06	6.510	6.600	6.430	6.590	6.444	2,012,400
2022-04-01	6.540	6.580	6.420	6.480	6.337	1,865,500
2022-03-31	6.490	6.630	6.450	6.550	6.405	2,895,200
2022-03-30	6.460	6.540	6.400	6.480	6.337	2,492,500
2022-03-29	6.610	6.610	6.390	6.470	6.327	3,840,900
2022-03-28	6.580	6.620	6.380	6.580	6.435	3,311,400
2022-03-25	6.590	6.650	6.550	6.600	6.454	1,942,600
2022-03-24	6.670	6.780	6.560	6.570	6.425	3,360,900
2022-03-23	6.750	6.830	6.710	6.730	6.581	3,329,374
2022-03-22	6.700	6.850	6.650	6.790	6.640	3,728,000
2022-03-21	6.650	6.800	6.650	6.740	6.591	3,531,268
2022-03-18	6.490	6.740	6.480	6.660	6.513	5,662,500
2022-03-17	6.640	6.800	6.510	6.520	6.376	6,379,418
2022-03-16	6.570	6.630	6.220	6.580	6.435	9,587,609
2022-03-15	7.070	7.150	6.480	6.480	6.337	12,189,232
2022-03-14	7.260	7.350	7.080	7.080	6.924	9,008,500
2022-03-11	7.170	7.450	6.990	7.350	7.188	23,932,044
2022-03-10	6.960	7.510	6.820	7.460	7.295	26,963,419
2022-03-09	6.850	6.960	6.390	6.830	6.679	3,879,500
2022-03-08	6.950	7.010	6.740	6.790	6.640	2,845,150
2022-03-07	7.060	7.070	6.910	6.960	6.806	2,268,300
2022-03-04	7.100	7.140	7.020	7.060	6.904	2,054,400
2022-03-03	7.130	7.190	7.080	7.130	6.973	1,787,500
2022-03-02	7.060	7.140	7.040	7.120	6.963	2,089,100
2022-03-01	7.000	7.320	7.000	7.110	6.953	2,917,900
2022-02-28	7.030	7.040	6.850	7.000	6.845	2,415,500
2022-02-25	7.080	7.110	6.970	7.000	6.845	2,371,800
2022-02-24	7.040	7.210	6.850	6.960	6.806	4,705,400
2022-02-23	7.060	7.080	7.010	7.070	6.914	2,336,400
2022-02-22	6.950	7.060	6.900	7.030	6.875	2,797,800
2022-02-21	6.880	7.030	6.800	7.020	6.865	2,226,200
2022-02-18	6.790	6.890	6.720	6.890	6.738	2,015,100
2022-02-17	6.850	6.940	6.800	6.800	6.650	2,885,300
2022-02-16	6.720	6.880	6.690	6.850	6.699	3,472,300
2022-02-15	6.700	6.760	6.620	6.690	6.542	2,031,940
2022-02-14	6.690	6.780	6.620	6.720	6.572	1,775,540
2022-02-11	6.860	6.860	6.660	6.690	6.542	2,705,296
2022-02-10	6.970	6.970	6.800	6.850	6.699	3,117,000

← NewerPage 19 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.