Ningbo Tianlong Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.410	14.520	14.170	14.290	14.150	3,749,931
2022-11-02	14.250	14.600	14.130	14.490	14.349	6,424,380
2022-11-01	14.100	14.380	13.960	14.380	14.240	9,000,027
2022-10-31	12.900	14.090	12.850	14.090	13.952	3,262,204
2022-10-28	13.720	13.760	12.680	12.810	12.685	3,443,960
2022-10-27	13.700	14.010	13.620	13.760	13.626	2,907,160
2022-10-26	13.980	13.990	13.610	13.690	13.556	3,584,540
2022-10-25	13.420	13.810	13.000	13.710	13.576	2,623,356
2022-10-24	13.610	13.780	13.350	13.400	13.269	2,051,500
2022-10-21	13.670	13.750	13.500	13.570	13.438	1,788,764
2022-10-20	13.740	13.880	13.350	13.560	13.428	2,564,480
2022-10-19	13.790	14.090	13.630	13.760	13.626	2,200,036
2022-10-18	13.930	14.200	13.820	13.820	13.685	2,171,500
2022-10-17	13.810	13.990	13.690	13.930	13.794	1,776,800
2022-10-14	13.970	14.010	13.760	13.850	13.715	2,223,120
2022-10-13	13.800	14.160	13.660	13.850	13.715	2,548,020
2022-10-12	13.510	13.970	13.350	13.940	13.804	2,646,820
2022-10-11	13.230	13.650	13.120	13.610	13.477	2,109,056
2022-10-10	13.400	13.580	13.110	13.130	13.002	1,921,500
2022-09-30	13.030	13.780	12.800	13.400	13.269	3,627,092
2022-09-29	12.610	13.160	12.490	13.050	12.923	3,416,400
2022-09-28	13.020	13.090	12.420	12.500	12.378	2,078,140
2022-09-27	12.850	13.210	12.830	13.040	12.913	1,660,100
2022-09-26	12.710	13.020	12.650	12.770	12.645	1,704,624
2022-09-23	13.680	13.720	12.930	12.950	12.824	2,928,188
2022-09-22	13.750	13.910	13.570	13.590	13.457	1,667,540
2022-09-21	13.680	13.930	13.470	13.810	13.675	1,849,400
2022-09-20	13.590	13.800	13.570	13.760	13.626	1,701,228
2022-09-19	13.500	13.730	13.410	13.460	13.329	1,689,772
2022-09-16	13.990	13.990	13.600	13.600	13.467	1,912,480
2022-09-15	14.360	14.450	13.660	14.010	13.873	3,278,576
2022-09-14	14.140	14.460	14.060	14.350	14.210	2,575,200
2022-09-13	14.680	14.880	14.510	14.560	14.418	2,148,500
2022-09-09	14.750	14.940	14.400	14.880	14.735	3,503,648
2022-09-08	14.850	15.080	14.580	14.960	14.814	5,227,936
2022-09-07	14.350	14.930	14.300	14.830	14.685	3,914,700
2022-09-06	14.070	14.480	13.980	14.420	14.279	4,251,696
2022-09-05	13.980	14.180	13.900	14.010	13.873	2,457,968
2022-09-02	13.850	14.100	13.700	14.030	13.893	2,817,736
2022-09-01	13.880	14.040	13.720	13.810	13.675	2,730,200
2022-08-31	14.550	14.600	13.740	13.800	13.665	4,986,980
2022-08-30	14.980	15.020	14.510	14.620	14.477	3,546,236
2022-08-29	14.500	15.060	14.360	14.980	14.834	3,489,240
2022-08-26	15.160	15.260	14.570	14.660	14.517	5,440,270
2022-08-25	16.030	16.150	14.900	15.120	14.972	8,945,185
2022-08-24	17.080	17.100	16.010	16.030	15.873	9,912,736
2022-08-23	16.600	17.370	16.510	17.210	17.042	13,211,006
2022-08-22	16.330	16.870	16.250	16.800	16.636	11,058,548
2022-08-19	16.900	16.930	16.290	16.410	16.250	9,723,986
2022-08-18	17.160	17.290	16.820	16.930	16.765	11,728,797
2022-08-17	17.890	18.780	17.030	17.160	16.992	27,119,878
2022-08-16	16.100	17.690	15.920	17.690	17.517	24,886,924
2022-08-15	15.790	16.360	15.790	16.080	15.923	4,985,196
2022-08-12	16.400	16.530	15.950	15.950	15.794	8,536,718
2022-08-11	16.580	16.700	16.250	16.360	16.200	8,278,326
2022-08-10	16.500	16.760	16.370	16.680	16.517	10,056,580
2022-08-09	16.750	17.150	16.550	16.700	16.537	12,189,839
2022-08-08	16.400	17.130	16.270	16.900	16.735	16,551,633
2022-08-05	15.690	17.280	15.450	16.530	16.369	17,339,634
2022-08-04	15.450	16.130	15.430	15.760	15.606	10,336,459

← NewerPage 17 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.