Ningbo Tianlong Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	15.210	16.090	15.200	15.300	15.151	12,607,234
2022-08-02	15.880	15.880	14.900	15.210	15.061	10,792,692
2022-08-01	15.870	17.480	15.470	16.350	16.190	17,661,976
2022-07-29	15.500	16.040	15.280	15.890	15.735	13,351,715
2022-07-28	15.420	15.600	15.280	15.410	15.260	8,098,572
2022-07-27	15.130	15.410	14.930	15.410	15.260	8,943,227
2022-07-26	14.420	15.570	14.170	15.160	15.012	10,662,508
2022-07-25	14.870	15.000	14.300	14.330	14.190	4,789,088
2022-07-22	14.860	15.200	14.750	15.000	14.854	4,865,802
2022-07-21	14.940	15.140	14.670	14.920	14.774	5,629,703
2022-07-20	15.200	15.320	14.740	15.000	14.854	7,127,955
2022-07-19	14.880	15.410	14.740	15.200	15.052	9,555,950
2022-07-18	14.380	14.960	14.380	14.880	14.735	6,745,926
2022-07-15	14.300	15.000	14.270	14.420	14.279	7,713,771
2022-07-14	14.360	14.700	14.330	14.410	14.269	4,836,200
2022-07-13	14.060	14.290	14.030	14.230	14.091	3,079,820
2022-07-12	14.300	14.390	13.950	14.120	13.982	4,674,900
2022-07-11	14.030	14.510	14.000	14.450	14.309	4,536,596
2022-07-08	14.400	14.590	14.260	14.280	14.141	4,753,680
2022-07-07	14.090	14.470	13.940	14.370	14.230	5,791,300
2022-07-06	14.250	14.490	13.940	14.160	14.022	5,526,617
2022-07-05	14.740	14.950	14.000	14.250	14.111	8,770,592
2022-07-04	14.900	14.900	14.410	14.790	14.646	6,100,197
2022-07-01	15.010	15.190	14.630	14.900	14.755	6,338,532
2022-06-30	15.060	15.270	14.900	14.970	14.824	7,773,176
2022-06-29	16.060	16.060	15.120	15.130	14.982	11,535,483
2022-06-28	15.960	16.190	15.780	16.080	15.923	12,764,880
2022-06-27	15.660	16.430	15.330	16.200	16.042	19,005,770
2022-06-24	15.590	15.810	15.280	15.650	15.497	15,901,802
2022-06-23	15.500	16.080	15.430	15.850	15.695	26,991,917
2022-06-22	14.090	15.260	14.020	15.260	15.111	9,724,792
2022-06-21	14.240	14.240	13.700	13.870	13.735	5,188,896
2022-06-20	14.080	14.250	13.970	14.200	14.061	6,029,736
2022-06-17	13.810	14.440	13.700	14.150	14.012	8,020,008
2022-06-16	13.810	13.960	13.690	13.930	13.794	4,260,884
2022-06-15	14.230	14.510	13.870	13.870	13.735	7,336,588
2022-06-14	13.880	14.480	13.590	14.230	14.091	6,984,576
2022-06-13	13.940	14.570	13.880	14.080	13.943	7,809,776
2022-06-10	13.310	14.070	13.310	13.880	13.744	6,848,420
2022-06-09	13.990	14.010	13.320	13.530	13.398	7,145,340
2022-06-08	14.190	14.430	13.700	14.300	14.051	7,853,492
2022-06-07	14.910	14.910	13.960	14.200	13.953	11,733,987
2022-06-06	15.350	15.390	14.860	15.050	14.788	9,773,668
2022-06-02	14.970	15.660	14.710	15.490	15.221	12,920,784
2022-06-01	15.050	15.410	14.850	14.980	14.720	9,245,540
2022-05-31	15.110	15.150	14.400	14.840	14.582	8,966,588
2022-05-30	14.930	15.300	14.650	15.220	14.955	9,634,140
2022-05-27	15.260	15.410	14.750	14.950	14.690	8,186,008
2022-05-26	15.720	15.720	14.620	15.220	14.955	13,506,324
2022-05-25	15.790	16.050	15.310	15.720	15.447	12,779,134
2022-05-24	16.550	17.530	15.880	15.900	15.624	21,807,060
2022-05-23	15.940	17.170	15.600	16.750	16.459	20,255,882
2022-05-20	15.940	16.380	15.710	15.980	15.702	13,624,000
2022-05-19	15.970	16.260	15.620	16.140	15.859	15,262,130
2022-05-18	16.790	17.400	16.130	16.450	16.164	27,119,071
2022-05-17	14.700	16.830	14.420	16.830	16.537	26,593,037
2022-05-16	16.200	16.300	15.300	15.300	15.034	17,319,532
2022-05-13	16.310	17.800	15.740	17.000	16.705	28,356,132
2022-05-12	16.290	17.380	15.970	16.400	16.115	35,124,204
2022-05-11	14.200	15.800	14.120	15.800	15.525	18,516,856

← NewerPage 18 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.