Ningbo Tianlong Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.580	11.740	11.510	11.690	11.487	1,409,252
2022-02-08	11.360	11.620	11.300	11.590	11.389	1,898,296
2022-02-07	11.490	11.500	11.230	11.360	11.163	1,594,944
2022-01-28	11.040	11.330	10.970	11.150	10.956	1,703,400
2022-01-27	11.360	11.540	10.980	11.020	10.828	1,805,300
2022-01-26	11.310	11.570	11.310	11.420	11.222	1,503,400
2022-01-25	11.800	11.880	11.300	11.300	11.104	1,815,460
2022-01-24	11.850	11.900	11.610	11.820	11.615	1,234,400
2022-01-21	11.870	12.060	11.710	11.760	11.556	1,927,864
2022-01-20	12.450	12.450	11.830	11.880	11.674	2,835,748
2022-01-19	12.340	12.590	12.310	12.450	12.234	1,509,992
2022-01-18	12.800	12.850	12.300	12.360	12.145	3,218,252
2022-01-17	12.670	12.920	12.640	12.800	12.578	2,165,480
2022-01-14	12.670	12.860	12.550	12.630	12.410	2,172,000
2022-01-13	12.800	12.860	12.600	12.670	12.450	2,387,520
2022-01-12	12.540	12.880	12.500	12.750	12.528	3,324,900
2022-01-11	12.450	12.710	12.330	12.410	12.194	2,480,936
2022-01-10	12.220	12.540	12.080	12.450	12.234	3,324,364
2022-01-07	12.960	12.990	12.250	12.310	12.096	4,949,432
2022-01-06	12.660	13.100	12.600	12.960	12.735	3,821,644
2022-01-05	13.450	13.520	12.640	12.780	12.558	6,368,334
2022-01-04	13.490	13.620	13.330	13.530	13.295	4,261,619
2021-12-31	14.040	14.170	13.370	13.440	13.206	6,175,783
2021-12-30	14.180	14.400	13.600	13.870	13.629	7,075,374
2021-12-29	14.230	14.660	13.820	14.190	13.943	7,744,550
2021-12-28	14.000	14.400	13.620	14.180	13.934	10,261,734
2021-12-27	13.710	15.150	13.410	14.400	14.150	17,060,105
2021-12-24	14.760	14.850	13.270	13.770	13.531	17,257,046
2021-12-23	12.650	13.700	12.650	13.700	13.462	5,118,128
2021-12-22	12.820	12.920	12.440	12.450	12.234	4,339,588
2021-12-21	12.800	13.260	12.800	12.840	12.617	4,142,002
2021-12-20	12.760	12.890	12.600	12.630	12.410	4,398,742
2021-12-17	13.160	13.500	12.990	13.100	12.872	5,617,536
2021-12-16	12.620	13.850	12.540	13.370	13.138	11,414,738
2021-12-15	13.410	13.440	12.700	12.850	12.627	16,066,925
2021-12-14	12.010	13.400	11.900	13.400	13.167	13,901,091
2021-12-13	12.830	13.300	12.140	12.180	11.968	9,039,660
2021-12-10	12.050	12.500	12.000	12.410	12.194	2,839,892
2021-12-09	12.140	12.380	12.030	12.140	11.929	2,784,900
2021-12-08	12.060	12.200	11.900	12.150	11.939	2,391,600
2021-12-07	12.120	12.250	11.800	11.980	11.772	3,939,264
2021-12-06	12.600	12.690	12.080	12.100	11.890	5,137,840
2021-12-03	12.600	12.760	12.370	12.580	12.361	4,394,109
2021-12-02	12.700	13.000	12.520	12.670	12.450	3,521,448
2021-12-01	12.470	12.890	12.470	12.860	12.636	5,221,160
2021-11-30	12.190	12.850	12.170	12.490	12.273	6,683,683
2021-11-29	12.230	12.300	11.760	12.160	11.949	6,947,092
2021-11-26	12.020	13.060	11.760	12.290	12.076	10,206,664
2021-11-25	11.850	12.200	11.820	12.040	11.831	3,409,284
2021-11-24	11.850	12.020	11.770	11.930	11.723	2,831,604
2021-11-23	11.800	12.040	11.710	11.850	11.644	3,652,456
2021-11-22	11.700	11.950	11.200	11.720	11.516	5,462,996
2021-11-19	11.220	12.150	11.180	11.710	11.506	6,402,063
2021-11-18	11.350	11.490	11.180	11.210	11.015	1,813,095
2021-11-17	11.120	11.450	11.080	11.360	11.163	2,606,236
2021-11-16	11.240	11.400	11.140	11.190	10.996	2,843,664
2021-11-15	10.790	11.240	10.790	11.190	10.996	3,401,004
2021-11-12	10.660	10.840	10.470	10.800	10.612	2,274,840
2021-11-11	10.660	10.750	10.600	10.660	10.475	1,919,036
2021-11-10	10.490	10.780	10.360	10.660	10.475	2,055,087

← NewerPage 20 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.