Ningbo Solartron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.390	17.690	17.210	17.540	17.484	5,327,853
2022-11-03	17.020	17.590	16.960	17.300	17.244	5,261,677
2022-11-02	16.900	17.280	16.900	16.990	16.935	3,716,001
2022-11-01	16.030	17.030	15.900	16.900	16.846	5,298,412
2022-10-31	15.680	16.230	15.620	16.030	15.978	3,800,717
2022-10-28	16.250	16.470	15.720	15.860	15.809	5,033,995
2022-10-27	17.000	17.090	16.380	16.520	16.467	4,504,243
2022-10-26	16.550	17.310	16.410	17.010	16.955	4,582,871
2022-10-25	16.510	17.030	16.340	16.610	16.557	2,836,919
2022-10-24	17.250	17.520	16.600	16.750	16.696	2,969,014
2022-10-21	17.150	17.480	16.920	17.250	17.194	3,071,088
2022-10-20	17.100	17.600	16.880	17.140	17.085	4,582,287
2022-10-19	16.660	17.880	16.520	17.130	17.075	6,334,268
2022-10-18	16.650	16.930	16.440	16.700	16.646	2,470,636
2022-10-17	16.250	16.700	16.250	16.650	16.596	3,152,895
2022-10-14	16.490	16.660	16.250	16.380	16.327	3,636,584
2022-10-13	16.150	16.600	16.000	16.320	16.267	3,620,428
2022-10-12	15.090	16.250	14.810	16.070	16.018	3,463,021
2022-10-11	14.800	15.270	14.750	15.000	14.952	2,169,866
2022-10-10	16.350	16.510	14.820	14.840	14.792	5,238,530
2022-09-30	16.320	16.680	16.100	16.350	16.297	4,229,513
2022-09-29	16.350	16.660	16.100	16.230	16.178	3,349,126
2022-09-28	16.500	16.540	16.020	16.120	16.068	3,237,267
2022-09-27	15.890	16.600	15.860	16.560	16.507	4,338,444
2022-09-26	15.550	16.080	15.290	15.680	15.630	3,887,190
2022-09-23	15.640	15.840	15.180	15.650	15.600	4,948,308
2022-09-22	15.570	15.890	15.530	15.650	15.600	3,573,888
2022-09-21	15.840	15.860	15.420	15.730	15.679	3,667,973
2022-09-20	15.890	16.080	15.650	15.920	15.869	3,704,142
2022-09-19	16.260	16.400	15.650	15.800	15.749	3,850,376
2022-09-16	16.480	16.540	16.120	16.160	16.108	2,676,900
2022-09-15	17.120	17.200	16.260	16.460	16.407	4,410,626
2022-09-14	17.200	17.380	17.020	17.130	17.075	3,161,696
2022-09-13	17.590	18.020	17.430	17.550	17.493	3,263,904
2022-09-09	17.760	17.810	17.400	17.520	17.464	3,518,423
2022-09-08	18.470	18.470	17.600	17.640	17.583	4,156,282
2022-09-07	18.100	18.950	18.030	18.400	18.341	5,645,883
2022-09-06	17.890	18.260	17.630	18.220	18.161	4,240,952
2022-09-05	17.880	18.250	17.630	17.880	17.822	2,531,581
2022-09-02	17.630	18.080	17.520	17.940	17.882	3,318,590
2022-09-01	18.340	18.400	17.580	17.610	17.553	6,300,514
2022-08-31	19.080	19.100	18.160	18.330	18.271	6,941,017
2022-08-30	19.390	19.670	18.750	19.140	19.078	5,473,116
2022-08-29	18.450	19.820	18.410	19.390	19.328	7,191,693
2022-08-26	19.160	19.890	18.680	18.790	18.729	9,319,115
2022-08-25	20.170	20.480	18.300	19.010	18.949	13,073,388
2022-08-24	21.900	21.900	20.000	20.270	20.205	10,070,901
2022-08-23	20.440	21.970	20.230	21.890	21.819	12,131,623
2022-08-22	21.090	21.250	19.960	20.450	20.384	12,594,973
2022-08-19	23.000	23.440	21.200	21.340	21.271	14,556,261
2022-08-18	21.980	23.140	21.550	22.190	22.119	18,121,826
2022-08-17	20.170	22.340	20.170	22.060	21.989	13,554,961
2022-08-16	19.960	20.940	19.940	20.230	20.165	7,437,051
2022-08-15	20.180	20.710	19.880	19.960	19.896	5,577,283
2022-08-12	20.780	21.350	20.350	20.400	20.334	7,655,471
2022-08-11	20.180	21.210	20.120	20.880	20.813	9,246,274
2022-08-10	20.480	20.650	19.960	20.120	20.055	6,011,639
2022-08-09	20.050	20.620	19.800	20.500	20.434	10,264,709
2022-08-08	19.070	20.390	18.750	20.210	20.145	11,899,502
2022-08-05	17.980	19.230	17.900	19.150	19.088	9,301,356

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.0500 CNY
2022-07-06	0.1000 CNY
2021-06-10	0.1000 CNY
2020-05-28	0.1600 CNY

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