Ningbo Techmation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	12.100	12.200	11.910	12.110	12.110	14,845,200
2025-04-24	12.080	12.370	11.720	12.090	12.090	25,107,900
2025-04-23	11.650	12.110	11.650	12.080	12.080	27,515,800
2025-04-22	11.630	11.650	11.410	11.430	11.430	11,001,300
2025-04-21	11.390	11.630	11.200	11.630	11.630	12,914,700
2025-04-18	11.350	11.600	11.130	11.330	11.330	11,418,400
2025-04-17	11.280	11.830	11.240	11.430	11.430	14,484,300
2025-04-16	11.860	11.860	11.210	11.370	11.370	16,525,121
2025-04-15	12.170	12.300	11.700	11.870	11.870	17,769,300
2025-04-14	12.300	12.640	12.110	12.160	12.160	25,406,243
2025-04-11	11.340	12.120	11.300	11.930	11.930	25,076,600
2025-04-10	11.870	12.110	11.690	11.710	11.710	29,323,000
2025-04-09	11.010	11.800	10.480	11.620	11.620	34,429,402
2025-04-08	11.650	12.360	11.640	11.640	11.640	31,136,694
2025-04-07	12.930	13.180	12.930	12.930	12.930	7,432,200
2025-04-03	14.480	15.090	14.090	14.370	14.370	35,348,628
2025-04-02	14.800	15.080	14.410	14.710	14.710	50,638,694
2025-04-01	13.840	15.700	13.810	15.210	15.210	76,632,593
2025-03-31	14.020	14.780	13.810	14.270	14.270	53,249,457
2025-03-28	13.640	14.630	12.760	14.310	14.310	60,688,158
2025-03-27	14.050	14.260	13.510	13.550	13.550	41,550,065
2025-03-26	14.000	14.930	13.750	14.200	14.200	74,775,666
2025-03-25	12.600	13.730	12.410	13.730	13.730	26,790,400
2025-03-24	12.770	12.810	12.030	12.480	12.480	15,377,764
2025-03-21	13.640	13.650	12.770	12.790	12.790	24,520,600
2025-03-20	13.580	13.870	13.420	13.650	13.650	23,959,200
2025-03-19	13.440	13.700	13.420	13.560	13.560	18,121,700
2025-03-18	13.380	13.680	13.380	13.550	13.550	15,629,764
2025-03-17	13.250	13.590	13.170	13.440	13.440	15,615,064
2025-03-14	13.110	13.340	12.640	13.290	13.290	18,129,200
2025-03-13	13.750	13.800	13.000	13.140	13.140	23,157,900
2025-03-12	13.720	13.980	13.600	13.800	13.800	29,171,798
2025-03-11	13.300	14.210	13.210	13.890	13.890	38,308,200
2025-03-10	13.250	13.570	13.090	13.490	13.490	20,962,600
2025-03-07	13.410	13.550	13.090	13.220	13.220	19,972,453
2025-03-06	13.340	13.660	13.270	13.530	13.530	26,715,322
2025-03-05	13.010	13.630	12.990	13.440	13.440	29,815,400
2025-03-04	12.800	13.190	12.590	13.000	13.000	20,462,500
2025-03-03	12.530	13.260	12.170	12.990	12.990	27,288,322
2025-02-28	13.400	13.400	12.520	12.540	12.540	27,267,253
2025-02-27	14.030	14.100	13.260	13.460	13.460	35,440,100
2025-02-26	13.500	14.150	13.450	14.030	14.030	49,109,567
2025-02-25	13.350	13.870	13.210	13.600	13.600	38,718,500
2025-02-24	13.600	13.760	13.310	13.500	13.500	35,179,600
2025-02-21	13.640	13.730	13.280	13.660	13.660	50,945,180
2025-02-20	13.930	14.100	13.500	13.630	13.630	78,444,520
2025-02-19	12.150	13.390	12.120	13.390	13.390	33,133,820
2025-02-18	12.570	12.790	12.120	12.170	12.170	28,341,900
2025-02-17	12.060	12.490	12.060	12.490	12.490	21,880,100
2025-02-14	12.350	12.420	12.020	12.090	12.090	22,156,800
2025-02-13	12.700	12.850	12.350	12.410	12.410	31,034,200
2025-02-12	12.610	13.020	12.400	12.830	12.830	36,483,700
2025-02-11	12.500	12.740	12.380	12.690	12.690	38,914,853
2025-02-10	12.370	12.590	12.210	12.580	12.580	32,993,100
2025-02-07	12.350	12.540	12.140	12.360	12.360	43,514,300
2025-02-06	11.660	12.360	11.500	12.350	12.350	37,386,100
2025-02-05	11.350	11.750	11.310	11.730	11.730	26,748,400
2025-01-27	12.160	12.370	11.230	11.280	11.280	37,707,500
2025-01-24	11.960	12.330	11.670	12.300	12.300	40,147,900
2025-01-23	12.180	12.420	11.910	12.010	12.010	44,081,300

← NewerPage 7 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.