Ningbo Solartron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.560	16.560	15.560	15.930	15.787	5,198,325
2022-05-10	15.160	15.740	14.960	15.610	15.470	2,227,542
2022-05-09	15.490	15.680	15.070	15.220	15.084	2,322,829
2022-05-06	15.260	15.800	15.050	15.490	15.351	2,234,530
2022-05-05	16.130	16.130	15.550	15.640	15.500	3,495,985
2022-04-29	14.980	15.880	14.800	15.720	15.579	3,910,734
2022-04-28	15.480	15.480	14.460	14.640	14.509	5,354,404
2022-04-27	14.500	15.950	14.210	15.550	15.411	4,924,073
2022-04-26	15.050	15.620	14.520	14.670	14.539	7,446,901
2022-04-25	16.390	16.510	15.480	15.560	15.421	5,353,058
2022-04-22	16.410	16.960	16.330	16.590	16.441	3,588,931
2022-04-21	16.830	17.540	16.530	16.580	16.432	4,158,544
2022-04-20	17.270	17.530	16.840	16.940	16.788	3,030,055
2022-04-19	16.950	17.550	16.950	17.210	17.056	3,612,356
2022-04-18	16.270	17.380	16.020	16.910	16.759	4,912,226
2022-04-15	16.450	16.520	16.110	16.250	16.104	3,025,681
2022-04-14	16.480	16.810	16.150	16.570	16.422	3,235,326
2022-04-13	16.950	17.000	16.390	16.400	16.253	2,969,441
2022-04-12	17.040	17.190	16.540	17.110	16.957	2,351,269
2022-04-11	17.820	17.820	16.900	16.990	16.838	3,392,334
2022-04-08	18.090	18.180	17.500	17.860	17.700	3,056,033
2022-04-07	18.750	18.820	18.160	18.180	18.017	2,271,815
2022-04-06	19.050	19.560	18.690	18.750	18.582	4,268,700
2022-04-01	18.910	19.040	18.610	19.000	18.830	1,862,895
2022-03-31	19.030	19.180	18.730	18.900	18.731	2,661,703
2022-03-30	19.200	19.380	18.990	19.150	18.978	3,436,622
2022-03-29	19.560	19.700	18.690	18.890	18.721	3,163,674
2022-03-28	19.160	19.460	19.000	19.370	19.197	1,858,724
2022-03-25	19.750	19.970	19.430	19.500	19.325	1,825,472
2022-03-24	20.050	20.060	19.720	19.830	19.652	1,993,293
2022-03-23	20.170	20.300	19.820	20.120	19.940	2,713,776
2022-03-22	20.290	20.290	19.800	19.970	19.791	2,831,850
2022-03-21	19.890	20.510	19.890	20.470	20.287	3,260,635
2022-03-18	20.340	20.340	19.560	19.820	19.642	2,747,787
2022-03-17	19.880	20.920	19.880	20.040	19.861	6,104,241
2022-03-16	19.490	19.610	18.150	19.500	19.325	6,736,000
2022-03-15	20.200	20.210	18.620	18.760	18.592	8,465,232
2022-03-14	21.580	21.580	19.970	19.990	19.811	6,073,533
2022-03-11	21.000	21.850	21.000	21.720	21.525	2,898,206
2022-03-10	21.830	22.470	21.830	22.050	21.853	3,059,374
2022-03-09	21.470	22.160	20.620	21.230	21.040	4,228,531
2022-03-08	22.050	22.380	21.300	21.450	21.258	3,633,187
2022-03-07	22.750	22.750	21.820	21.950	21.753	3,930,600
2022-03-04	23.690	23.770	22.800	22.860	22.655	3,459,624
2022-03-03	24.380	24.490	23.620	23.640	23.428	3,345,332
2022-03-02	24.520	24.650	24.180	24.340	24.122	2,650,933
2022-03-01	24.990	25.260	24.230	24.580	24.360	2,513,761
2022-02-28	25.020	25.340	24.500	24.900	24.677	2,586,877
2022-02-25	25.640	26.030	24.870	25.020	24.796	3,747,721
2022-02-24	25.540	26.430	24.910	25.440	25.212	4,244,258
2022-02-23	24.290	25.880	24.160	25.770	25.539	5,150,289
2022-02-22	24.460	24.460	23.600	24.160	23.944	1,739,227
2022-02-21	24.920	25.300	24.400	24.510	24.290	2,781,617
2022-02-18	24.610	25.070	24.290	24.920	24.697	1,507,524
2022-02-17	24.480	24.870	24.060	24.690	24.469	2,333,384
2022-02-16	24.730	24.870	24.230	24.490	24.271	1,982,462
2022-02-15	23.800	24.780	23.690	24.480	24.261	2,678,114
2022-02-14	23.990	24.350	23.450	23.720	23.508	4,517,213
2022-02-11	25.550	25.630	23.950	24.190	23.973	7,139,119
2022-02-10	27.010	27.130	25.100	25.770	25.539	5,598,719

← NewerPage 19 of 21 · 1,219 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.