Ningbo Techmation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.830	6.930	6.810	6.930	6.777	2,587,100
2022-02-08	6.760	6.850	6.710	6.850	6.699	2,399,631
2022-02-07	6.790	6.840	6.670	6.760	6.611	2,375,100
2022-01-28	6.530	6.750	6.460	6.670	6.523	2,677,500
2022-01-27	6.810	6.810	6.500	6.530	6.386	3,802,000
2022-01-26	6.700	6.840	6.700	6.810	6.660	2,595,700
2022-01-25	7.040	7.090	6.700	6.710	6.562	4,628,700
2022-01-24	7.190	7.200	7.030	7.060	6.904	2,308,000
2022-01-21	7.160	7.230	7.070	7.160	7.002	3,267,800
2022-01-20	7.580	7.580	7.130	7.160	7.002	6,439,800
2022-01-19	7.450	7.640	7.450	7.550	7.383	3,154,200
2022-01-18	7.770	7.810	7.440	7.460	7.295	5,309,300
2022-01-17	7.550	7.800	7.540	7.750	7.579	4,020,200
2022-01-14	7.700	7.780	7.550	7.550	7.383	5,334,231
2022-01-13	7.840	7.840	7.670	7.700	7.530	4,008,600
2022-01-12	7.500	7.790	7.480	7.770	7.598	7,913,200
2022-01-11	7.400	7.750	7.370	7.450	7.285	6,973,500
2022-01-10	7.620	7.650	7.400	7.410	7.246	10,905,220
2022-01-07	7.990	8.050	7.770	7.800	7.628	6,627,000
2022-01-06	7.800	8.140	7.770	7.960	7.784	10,410,760
2022-01-05	7.750	7.870	7.530	7.820	7.647	6,349,940
2022-01-04	7.740	7.830	7.670	7.790	7.618	5,460,740
2021-12-31	7.670	7.750	7.620	7.730	7.559	4,365,100
2021-12-30	7.390	7.850	7.380	7.650	7.481	7,520,658
2021-12-29	7.470	7.500	7.360	7.420	7.256	3,152,429
2021-12-28	7.220	7.510	7.220	7.470	7.305	3,926,452
2021-12-27	7.270	7.350	7.210	7.240	7.080	2,527,414
2021-12-24	7.530	7.600	7.230	7.260	7.100	6,135,143
2021-12-23	7.580	7.680	7.510	7.520	7.354	4,066,700
2021-12-22	7.530	7.620	7.480	7.580	7.413	3,680,600
2021-12-21	7.360	7.550	7.350	7.540	7.373	3,066,052
2021-12-20	7.490	7.570	7.380	7.380	7.217	3,953,100
2021-12-17	7.600	7.620	7.530	7.560	7.393	3,872,509
2021-12-16	7.530	7.690	7.510	7.650	7.481	4,699,552
2021-12-15	7.480	7.590	7.440	7.510	7.344	3,685,350
2021-12-14	7.510	7.590	7.470	7.480	7.315	3,712,850
2021-12-13	7.580	7.770	7.500	7.510	7.344	3,767,720
2021-12-10	7.570	7.610	7.500	7.580	7.413	3,332,100
2021-12-09	7.600	7.660	7.470	7.560	7.393	3,662,600
2021-12-08	7.520	7.750	7.470	7.600	7.432	4,475,800
2021-12-07	7.760	7.820	7.440	7.520	7.354	5,337,200
2021-12-06	7.970	8.000	7.720	7.750	7.579	6,036,900
2021-12-03	7.980	8.140	7.950	7.970	7.794	4,357,000
2021-12-02	8.250	8.250	8.010	8.020	7.843	4,799,200
2021-12-01	8.140	8.230	8.070	8.230	8.048	6,204,200
2021-11-30	8.010	8.240	7.970	8.140	7.960	9,047,944
2021-11-29	7.960	8.110	7.880	7.970	7.794	4,845,900
2021-11-26	8.000	8.070	7.870	8.030	7.853	5,550,652
2021-11-25	8.060	8.130	8.000	8.070	7.892	5,094,518
2021-11-24	8.110	8.120	7.920	8.030	7.853	5,553,164
2021-11-23	8.130	8.190	8.030	8.110	7.931	5,573,008
2021-11-22	7.980	8.120	7.900	8.100	7.921	6,108,684
2021-11-19	7.930	8.090	7.830	8.010	7.833	7,038,164
2021-11-18	7.890	8.240	7.810	7.930	7.755	7,657,840
2021-11-17	7.690	7.930	7.670	7.880	7.706	5,352,900
2021-11-16	7.820	7.840	7.670	7.730	7.559	5,283,400
2021-11-15	7.920	8.110	7.720	7.830	7.657	10,653,164
2021-11-12	7.480	7.880	7.480	7.840	7.667	8,535,925
2021-11-11	7.460	7.560	7.450	7.500	7.334	4,153,900
2021-11-10	7.590	7.590	7.420	7.540	7.373	6,421,897

← NewerPage 20 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.