Ningbo Tianlong Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.200	15.800	14.120	15.800	15.525	18,516,856
2022-05-10	13.690	14.500	13.610	14.360	14.110	19,714,760
2022-05-09	13.360	14.260	13.250	13.990	13.747	17,394,572
2022-05-06	13.460	14.100	13.460	13.520	13.285	16,753,559
2022-05-05	14.150	14.880	13.830	13.860	13.619	30,417,349
2022-04-29	12.740	13.730	12.690	13.730	13.491	23,166,335
2022-04-28	13.000	13.190	12.220	12.480	12.263	19,498,077
2022-04-27	13.160	13.430	12.550	13.380	13.147	25,812,499
2022-04-26	13.940	14.340	13.940	13.940	13.698	22,982,274
2022-04-25	15.490	15.510	15.490	15.490	15.221	3,246,100
2022-04-22	17.210	17.680	17.210	17.210	16.911	15,349,008
2022-04-21	20.770	20.990	19.120	19.120	18.788	26,232,451
2022-04-20	19.300	21.240	19.180	21.240	20.871	44,557,186
2022-04-19	19.310	19.310	19.280	19.310	18.974	26,316,327
2022-04-18	17.550	17.550	17.550	17.550	17.245	2,025,305
2022-04-15	14.600	15.950	14.100	15.950	15.673	23,275,075
2022-04-14	13.290	14.500	13.260	14.500	14.248	9,252,278
2022-04-13	13.480	13.910	13.170	13.180	12.951	8,776,354
2022-04-12	12.700	13.890	12.680	13.610	13.373	11,490,414
2022-04-11	13.200	13.220	12.530	12.630	12.410	5,615,542
2022-04-08	13.860	13.890	13.280	13.490	13.256	5,691,316
2022-04-07	14.220	14.380	13.770	13.820	13.580	7,485,530
2022-04-06	14.100	14.660	14.000	14.400	14.150	9,977,838
2022-04-01	13.830	14.300	13.580	14.100	13.855	10,235,036
2022-03-31	13.800	14.340	13.410	13.850	13.609	14,595,183
2022-03-30	12.550	13.400	12.290	13.400	13.167	2,879,476
2022-03-29	12.690	12.700	12.070	12.180	11.968	3,042,400
2022-03-28	12.840	12.860	12.350	12.500	12.283	3,623,200
2022-03-25	12.920	13.200	12.770	12.780	12.558	4,778,668
2022-03-24	13.480	13.480	12.940	12.960	12.735	4,716,906
2022-03-23	13.730	13.770	13.300	13.390	13.157	4,371,112
2022-03-22	13.750	13.890	13.380	13.730	13.491	6,322,676
2022-03-21	13.450	13.790	13.110	13.710	13.472	6,765,852
2022-03-18	13.600	13.780	13.310	13.500	13.265	6,809,732
2022-03-17	13.020	13.960	12.930	13.530	13.295	11,077,926
2022-03-16	11.790	12.830	11.760	12.830	12.607	7,201,680
2022-03-15	12.680	12.870	11.640	11.660	11.457	7,049,766
2022-03-14	13.480	13.480	12.720	12.720	12.499	5,714,012
2022-03-11	13.080	13.680	13.030	13.580	13.344	6,262,552
2022-03-10	13.900	13.970	13.260	13.310	13.079	10,227,563
2022-03-09	12.940	14.090	12.660	13.530	13.295	9,657,998
2022-03-08	13.240	13.280	12.720	12.810	12.587	5,199,048
2022-03-07	13.090	13.440	12.800	13.260	13.030	5,937,656
2022-03-04	13.010	13.350	12.800	13.050	12.823	4,800,655
2022-03-03	12.820	13.460	12.660	13.240	13.010	7,756,356
2022-03-02	12.810	12.880	12.520	12.780	12.558	4,598,394
2022-03-01	12.450	12.840	12.450	12.700	12.479	6,409,048
2022-02-28	13.030	13.200	12.360	12.410	12.194	8,195,396
2022-02-25	13.080	13.500	12.530	12.810	12.587	14,853,096
2022-02-24	13.770	13.770	13.180	13.500	13.265	23,724,480
2022-02-23	11.410	12.520	11.380	12.520	12.302	2,627,040
2022-02-22	11.500	11.500	11.260	11.380	11.182	1,690,100
2022-02-21	11.510	11.570	11.400	11.570	11.369	1,412,600
2022-02-18	11.300	11.520	11.270	11.500	11.300	1,016,660
2022-02-17	11.460	11.580	11.300	11.340	11.143	1,339,200
2022-02-16	11.300	11.500	11.300	11.480	11.280	1,368,700
2022-02-15	11.320	11.410	11.150	11.270	11.074	1,167,300
2022-02-14	11.100	11.490	11.000	11.310	11.113	1,373,684
2022-02-11	11.550	11.590	11.170	11.220	11.025	1,951,932
2022-02-10	11.690	11.730	11.550	11.620	11.418	1,170,740

← NewerPage 19 of 21 · 1,219 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.