Ningbo Techmation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 12.320 | 12.540 | 12.010 | 12.060 | 12.060 | 52,594,109 |
| 2025-01-21 | 12.400 | 13.430 | 12.340 | 12.760 | 12.760 | 78,668,571 |
| 2025-01-20 | 11.990 | 12.500 | 11.860 | 12.210 | 12.210 | 55,437,738 |
| 2025-01-17 | 12.830 | 12.990 | 12.000 | 12.100 | 12.100 | 70,861,760 |
| 2025-01-16 | 13.500 | 14.600 | 12.710 | 12.840 | 12.840 | 102,685,625 |
| 2025-01-15 | 15.920 | 15.920 | 14.000 | 14.070 | 14.070 | 136,130,266 |
| 2025-01-14 | 11.840 | 14.470 | 11.840 | 14.470 | 14.470 | 78,622,740 |
| 2025-01-13 | 12.750 | 14.510 | 12.610 | 13.150 | 13.150 | 122,701,932 |
| 2025-01-10 | 12.550 | 13.190 | 11.600 | 13.190 | 13.190 | 109,467,581 |
| 2025-01-09 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 9,533,663 |
| 2025-01-08 | 10.560 | 10.900 | 10.470 | 10.900 | 10.900 | 12,266,700 |
| 2025-01-07 | 9.090 | 9.910 | 9.000 | 9.910 | 9.910 | 23,155,310 |
| 2025-01-06 | 9.070 | 9.190 | 8.750 | 9.010 | 9.010 | 10,452,700 |
| 2025-01-03 | 9.810 | 9.870 | 9.080 | 9.160 | 9.160 | 13,376,300 |
| 2025-01-02 | 9.750 | 10.070 | 9.580 | 9.720 | 9.720 | 15,008,900 |
| 2024-12-31 | 10.250 | 10.300 | 9.760 | 9.770 | 9.770 | 13,496,910 |
| 2024-12-30 | 10.510 | 10.550 | 10.030 | 10.290 | 10.290 | 10,584,900 |
| 2024-12-27 | 10.450 | 10.800 | 10.350 | 10.500 | 10.500 | 12,239,100 |
| 2024-12-26 | 10.110 | 10.560 | 10.110 | 10.420 | 10.420 | 11,985,900 |
| 2024-12-25 | 10.650 | 10.650 | 9.930 | 10.160 | 10.160 | 18,152,400 |
| 2024-12-24 | 10.530 | 10.730 | 10.290 | 10.600 | 10.600 | 16,654,748 |
| 2024-12-23 | 11.440 | 11.500 | 10.470 | 10.480 | 10.480 | 29,034,781 |
| 2024-12-20 | 11.010 | 11.770 | 11.010 | 11.480 | 11.480 | 25,214,047 |
| 2024-12-19 | 10.820 | 11.400 | 10.700 | 11.090 | 11.090 | 20,170,300 |
| 2024-12-18 | 11.220 | 11.550 | 10.900 | 11.120 | 11.120 | 25,551,925 |
| 2024-12-17 | 12.380 | 12.380 | 11.240 | 11.240 | 11.240 | 31,900,101 |
| 2024-12-16 | 12.850 | 13.500 | 12.000 | 12.490 | 12.490 | 40,746,444 |
| 2024-12-13 | 12.340 | 13.680 | 12.310 | 13.040 | 13.040 | 64,099,460 |
| 2024-12-12 | 12.060 | 12.900 | 11.510 | 12.780 | 12.780 | 63,459,537 |
| 2024-12-11 | 13.420 | 13.500 | 12.220 | 12.330 | 12.330 | 73,349,467 |
| 2024-12-10 | 12.300 | 13.380 | 12.230 | 13.380 | 13.380 | 80,744,220 |
| 2024-12-09 | 11.500 | 12.700 | 11.420 | 12.160 | 12.160 | 60,944,268 |
| 2024-12-06 | 11.420 | 12.240 | 11.100 | 11.640 | 11.640 | 56,475,367 |
| 2024-12-05 | 11.750 | 12.240 | 11.160 | 11.620 | 11.620 | 67,872,081 |
| 2024-12-04 | 10.950 | 12.240 | 10.940 | 12.240 | 12.240 | 93,094,322 |
| 2024-12-03 | 11.100 | 11.420 | 10.920 | 11.130 | 11.130 | 48,207,903 |
| 2024-12-02 | 11.240 | 11.450 | 10.900 | 11.210 | 11.210 | 63,912,039 |
| 2024-11-29 | 11.120 | 11.250 | 10.500 | 11.220 | 11.220 | 69,788,708 |
| 2024-11-28 | 11.460 | 12.700 | 11.460 | 11.480 | 11.480 | 100,833,266 |
| 2024-11-27 | 12.730 | 13.140 | 12.730 | 12.730 | 12.730 | 58,154,210 |
| 2024-11-26 | 14.140 | 14.140 | 13.990 | 14.140 | 14.140 | 105,411,014 |
| 2024-11-25 | 12.850 | 12.850 | 12.850 | 12.850 | 12.850 | 4,353,000 |
| 2024-11-22 | 11.680 | 11.680 | 11.680 | 11.680 | 11.680 | 5,003,700 |
| 2024-11-21 | 10.620 | 10.620 | 10.620 | 10.620 | 10.620 | 4,520,952 |
| 2024-11-20 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 12,920,035 |
| 2024-11-19 | 8.000 | 8.770 | 7.960 | 8.770 | 8.770 | 15,922,727 |
| 2024-11-18 | 8.200 | 8.400 | 7.920 | 7.970 | 7.970 | 7,901,500 |
| 2024-11-15 | 8.360 | 8.520 | 8.250 | 8.250 | 8.250 | 7,420,000 |
| 2024-11-14 | 8.660 | 8.740 | 8.350 | 8.360 | 8.360 | 7,157,800 |
| 2024-11-13 | 8.790 | 8.790 | 8.400 | 8.680 | 8.680 | 8,289,400 |
| 2024-11-12 | 8.780 | 8.850 | 8.540 | 8.630 | 8.630 | 10,220,150 |
| 2024-11-11 | 8.510 | 8.810 | 8.500 | 8.800 | 8.800 | 11,369,700 |
| 2024-11-08 | 8.600 | 8.700 | 8.500 | 8.500 | 8.500 | 11,952,600 |
| 2024-11-07 | 8.440 | 8.540 | 8.330 | 8.540 | 8.540 | 9,788,000 |
| 2024-11-06 | 8.420 | 8.610 | 8.310 | 8.450 | 8.450 | 11,710,300 |
| 2024-11-05 | 8.320 | 8.470 | 8.290 | 8.430 | 8.430 | 11,720,400 |
| 2024-11-04 | 7.950 | 8.360 | 7.950 | 8.310 | 8.310 | 9,998,300 |
| 2024-11-01 | 8.280 | 8.300 | 7.910 | 7.950 | 7.950 | 10,498,603 |
| 2024-10-31 | 8.150 | 8.320 | 8.090 | 8.310 | 8.310 | 8,099,700 |
| 2024-10-30 | 8.210 | 8.380 | 8.050 | 8.160 | 8.160 | 7,733,200 |
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.