Ningbo Techmation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.340 | 8.400 | 8.120 | 8.120 | 8.120 | 8,879,000 |
| 2024-10-28 | 8.340 | 8.340 | 8.100 | 8.300 | 8.300 | 9,523,800 |
| 2024-10-25 | 8.080 | 8.160 | 8.050 | 8.100 | 8.100 | 7,820,200 |
| 2024-10-24 | 8.150 | 8.150 | 8.000 | 8.080 | 8.080 | 6,213,300 |
| 2024-10-23 | 8.130 | 8.160 | 7.970 | 8.010 | 8.010 | 8,507,400 |
| 2024-10-22 | 7.990 | 8.220 | 7.940 | 8.140 | 8.140 | 8,190,700 |
| 2024-10-21 | 7.850 | 8.060 | 7.830 | 7.980 | 7.980 | 8,577,100 |
| 2024-10-18 | 7.570 | 7.900 | 7.550 | 7.800 | 7.800 | 7,749,100 |
| 2024-10-17 | 7.570 | 7.910 | 7.530 | 7.590 | 7.590 | 7,682,443 |
| 2024-10-16 | 7.460 | 7.630 | 7.430 | 7.530 | 7.530 | 4,117,300 |
| 2024-10-15 | 7.770 | 7.790 | 7.550 | 7.550 | 7.550 | 5,213,400 |
| 2024-10-14 | 7.600 | 7.760 | 7.420 | 7.760 | 7.760 | 6,640,300 |
| 2024-10-11 | 7.890 | 7.900 | 7.500 | 7.580 | 7.580 | 7,443,641 |
| 2024-10-10 | 8.050 | 8.110 | 7.720 | 7.880 | 7.880 | 10,215,947 |
| 2024-10-09 | 8.300 | 8.350 | 7.800 | 7.870 | 7.870 | 14,677,368 |
| 2024-10-08 | 8.650 | 8.660 | 7.880 | 8.470 | 8.470 | 21,055,691 |
| 2024-09-30 | 7.560 | 7.910 | 7.310 | 7.870 | 7.870 | 15,117,867 |
| 2024-09-27 | 7.030 | 7.280 | 6.990 | 7.240 | 7.240 | 5,647,600 |
| 2024-09-26 | 6.710 | 6.950 | 6.710 | 6.930 | 6.930 | 5,705,092 |
| 2024-09-25 | 6.800 | 6.860 | 6.730 | 6.750 | 6.750 | 6,319,629 |
| 2024-09-24 | 6.490 | 6.690 | 6.400 | 6.680 | 6.680 | 5,955,700 |
| 2024-09-23 | 6.450 | 6.530 | 6.380 | 6.450 | 6.450 | 2,910,800 |
| 2024-09-20 | 6.580 | 6.600 | 6.420 | 6.470 | 6.470 | 2,311,700 |
| 2024-09-19 | 6.400 | 6.570 | 6.370 | 6.550 | 6.550 | 3,733,800 |
| 2024-09-18 | 6.470 | 6.500 | 6.240 | 6.340 | 6.340 | 4,072,200 |
| 2024-09-13 | 6.630 | 6.670 | 6.450 | 6.470 | 6.470 | 3,795,043 |
| 2024-09-12 | 6.640 | 6.760 | 6.630 | 6.630 | 6.630 | 2,700,000 |
| 2024-09-11 | 6.620 | 6.750 | 6.610 | 6.670 | 6.670 | 3,137,700 |
| 2024-09-10 | 6.590 | 6.690 | 6.460 | 6.670 | 6.670 | 3,646,400 |
| 2024-09-09 | 6.540 | 6.640 | 6.470 | 6.540 | 6.540 | 2,609,800 |
| 2024-09-06 | 6.810 | 6.820 | 6.560 | 6.560 | 6.560 | 4,293,500 |
| 2024-09-05 | 6.820 | 6.880 | 6.760 | 6.790 | 6.790 | 2,878,100 |
| 2024-09-04 | 6.800 | 6.860 | 6.710 | 6.780 | 6.780 | 3,160,600 |
| 2024-09-03 | 6.720 | 6.860 | 6.700 | 6.790 | 6.790 | 3,072,900 |
| 2024-09-02 | 6.790 | 6.830 | 6.690 | 6.700 | 6.700 | 3,996,000 |
| 2024-08-30 | 6.690 | 6.890 | 6.660 | 6.800 | 6.800 | 5,412,600 |
| 2024-08-29 | 6.460 | 6.700 | 6.410 | 6.690 | 6.690 | 4,468,800 |
| 2024-08-28 | 6.490 | 6.560 | 6.350 | 6.490 | 6.490 | 3,330,500 |
| 2024-08-27 | 6.610 | 6.620 | 6.410 | 6.410 | 6.410 | 3,702,035 |
| 2024-08-26 | 6.590 | 6.690 | 6.510 | 6.640 | 6.640 | 4,588,122 |
| 2024-08-23 | 6.520 | 6.610 | 6.430 | 6.510 | 6.510 | 6,229,258 |
| 2024-08-22 | 6.740 | 7.100 | 6.540 | 6.550 | 6.550 | 10,947,200 |
| 2024-08-21 | 6.600 | 7.090 | 6.600 | 6.860 | 6.860 | 9,939,990 |
| 2024-08-20 | 6.800 | 6.830 | 6.610 | 6.640 | 6.640 | 4,354,449 |
| 2024-08-19 | 6.850 | 6.890 | 6.730 | 6.750 | 6.750 | 3,675,049 |
| 2024-08-16 | 6.850 | 6.940 | 6.800 | 6.850 | 6.850 | 3,709,700 |
| 2024-08-15 | 6.700 | 6.860 | 6.640 | 6.830 | 6.830 | 3,217,749 |
| 2024-08-14 | 6.800 | 6.820 | 6.710 | 6.720 | 6.720 | 2,447,300 |
| 2024-08-13 | 6.660 | 6.770 | 6.630 | 6.750 | 6.750 | 3,185,649 |
| 2024-08-12 | 6.710 | 6.760 | 6.600 | 6.660 | 6.660 | 2,795,600 |
| 2024-08-09 | 6.750 | 6.880 | 6.690 | 6.690 | 6.690 | 2,887,000 |
| 2024-08-08 | 6.790 | 6.800 | 6.600 | 6.750 | 6.750 | 3,940,451 |
| 2024-08-07 | 6.870 | 6.960 | 6.810 | 6.830 | 6.830 | 3,405,100 |
| 2024-08-06 | 6.740 | 6.870 | 6.720 | 6.850 | 6.850 | 4,272,200 |
| 2024-08-05 | 6.930 | 7.020 | 6.660 | 6.660 | 6.660 | 6,197,900 |
| 2024-08-02 | 7.120 | 7.220 | 6.980 | 7.000 | 7.000 | 4,250,800 |
| 2024-08-01 | 7.170 | 7.270 | 7.120 | 7.160 | 7.160 | 4,244,700 |
| 2024-07-31 | 6.840 | 7.140 | 6.810 | 7.140 | 7.140 | 5,029,000 |
| 2024-07-30 | 6.900 | 6.940 | 6.770 | 6.840 | 6.840 | 3,006,801 |
| 2024-07-29 | 6.960 | 6.980 | 6.840 | 6.910 | 6.910 | 2,812,000 |
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.