Ningbo Tianlong Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	14.320	14.530	14.010	14.210	14.071	3,136,512
2023-02-02	14.330	14.330	14.090	14.120	13.982	2,501,091
2023-02-01	14.140	14.260	14.060	14.250	14.111	2,370,886
2023-01-31	13.930	14.100	13.830	14.050	13.913	1,902,300
2023-01-30	13.790	14.130	13.710	13.960	13.824	2,971,979
2023-01-20	13.550	13.700	13.530	13.630	13.497	1,438,764
2023-01-19	13.520	13.630	13.450	13.600	13.467	1,221,900
2023-01-18	13.380	13.620	13.370	13.580	13.447	1,510,000
2023-01-17	13.370	13.580	13.320	13.400	13.269	1,244,700
2023-01-16	13.270	13.420	13.170	13.380	13.249	1,758,200
2023-01-13	13.340	13.580	13.200	13.270	13.140	1,972,300
2023-01-12	13.180	13.330	13.150	13.230	13.101	1,230,640
2023-01-11	13.450	13.460	13.210	13.250	13.121	1,642,875
2023-01-10	13.330	13.460	13.180	13.370	13.239	2,434,400
2023-01-09	13.150	13.490	13.030	13.320	13.190	2,828,000
2023-01-06	12.930	13.250	12.890	13.150	13.022	2,851,000
2023-01-05	12.800	13.040	12.670	12.970	12.843	2,405,868
2023-01-04	12.700	12.870	12.620	12.780	12.655	1,737,836
2023-01-03	12.360	12.720	12.300	12.680	12.556	2,011,512
2022-12-30	12.400	12.460	12.350	12.400	12.279	1,017,600
2022-12-29	12.510	12.540	12.340	12.350	12.229	1,249,893
2022-12-28	12.710	12.710	12.430	12.490	12.368	1,244,532
2022-12-27	12.840	12.840	12.540	12.730	12.606	1,079,888
2022-12-26	12.480	12.770	12.440	12.760	12.635	1,307,700
2022-12-23	12.430	12.590	12.330	12.470	12.348	1,341,200
2022-12-22	13.020	13.020	12.520	12.610	12.487	2,105,622
2022-12-21	13.170	13.230	12.900	12.920	12.794	1,531,900
2022-12-20	13.000	13.290	12.880	13.220	13.091	1,557,036
2022-12-19	13.470	13.560	13.050	13.120	12.992	1,814,800
2022-12-16	13.520	13.740	13.450	13.480	13.348	1,953,600
2022-12-15	13.290	13.700	13.230	13.660	13.527	3,198,888
2022-12-14	13.370	13.600	13.260	13.300	13.170	2,984,140
2022-12-13	13.340	13.380	13.120	13.190	13.061	1,360,984
2022-12-12	13.200	13.340	13.110	13.280	13.150	1,954,536
2022-12-09	13.410	13.430	13.140	13.160	13.032	2,001,080
2022-12-08	13.510	13.550	13.210	13.340	13.210	2,465,528
2022-12-07	13.630	13.790	13.520	13.520	13.388	2,220,396
2022-12-06	13.660	13.800	13.530	13.670	13.537	2,653,628
2022-12-05	13.700	13.750	13.570	13.660	13.527	2,060,540
2022-12-02	13.610	13.680	13.480	13.630	13.497	3,419,276
2022-12-01	14.030	14.080	13.530	13.600	13.467	4,647,100
2022-11-30	13.840	14.110	13.670	13.770	13.636	2,505,640
2022-11-29	13.590	13.930	13.590	13.840	13.705	1,843,560
2022-11-28	13.620	13.770	13.460	13.600	13.467	1,642,960
2022-11-25	14.080	14.260	13.790	13.820	13.685	1,948,096
2022-11-24	14.010	14.310	14.000	14.080	13.943	2,395,328
2022-11-23	14.350	14.360	13.740	14.020	13.883	2,765,700
2022-11-22	14.450	14.730	14.240	14.330	14.190	2,996,556
2022-11-21	14.470	14.550	14.210	14.530	14.388	2,696,350
2022-11-18	14.620	14.740	14.310	14.340	14.200	2,282,398
2022-11-17	14.670	14.670	14.380	14.600	14.457	2,613,012
2022-11-16	14.820	14.820	14.500	14.680	14.537	3,932,328
2022-11-15	14.150	14.710	14.030	14.710	14.566	4,779,220
2022-11-14	14.200	14.320	13.920	14.140	14.002	2,488,559
2022-11-11	14.560	14.570	14.080	14.120	13.982	3,533,000
2022-11-10	14.360	14.400	14.150	14.260	14.121	2,050,520
2022-11-09	14.470	14.540	14.300	14.300	14.160	2,148,400
2022-11-08	14.630	14.630	14.330	14.440	14.299	2,381,168
2022-11-07	14.640	14.690	14.450	14.540	14.398	3,285,700
2022-11-04	14.410	14.680	14.320	14.660	14.517	5,256,927

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.1300 CNY
2022-06-09	0.1100 CNY
2021-05-31	0.1000 CNY
2020-06-30	0.0700 CNY
2019-05-29	0.1400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.