Ningbo Solartron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	27.140	28.020	26.900	27.000	26.758	4,147,282
2022-02-08	27.780	27.780	26.900	27.240	26.996	2,100,431
2022-02-07	26.420	27.780	26.420	27.710	27.462	2,409,204
2022-01-28	26.510	27.110	26.250	26.380	26.144	1,722,058
2022-01-27	27.000	27.770	26.370	26.620	26.382	1,658,938
2022-01-26	27.100	27.650	26.550	27.080	26.837	1,362,702
2022-01-25	27.900	27.940	27.050	27.070	26.828	1,709,385
2022-01-24	27.010	28.210	27.000	28.000	27.749	2,540,363
2022-01-21	28.080	28.250	27.190	27.300	27.055	2,219,071
2022-01-20	28.900	29.100	27.970	28.080	27.828	2,472,820
2022-01-19	29.380	29.380	28.580	28.780	28.522	2,457,827
2022-01-18	29.610	29.780	28.910	29.060	28.800	2,345,544
2022-01-17	28.120	29.750	28.000	29.600	29.335	2,837,229
2022-01-14	27.860	28.650	27.860	28.200	27.947	3,343,438
2022-01-13	29.400	29.510	28.080	28.110	27.858	3,054,739
2022-01-12	29.440	29.940	28.780	29.510	29.246	3,419,519
2022-01-11	30.750	31.240	29.250	29.440	29.176	5,265,423
2022-01-10	31.040	31.540	30.360	30.590	30.316	3,448,305
2022-01-07	31.300	32.320	30.700	31.040	30.762	3,092,441
2022-01-06	31.600	31.920	30.150	31.440	31.158	3,346,105
2022-01-05	32.600	32.890	31.280	31.500	31.218	3,747,079
2022-01-04	32.800	33.240	31.950	32.810	32.516	3,218,190
2021-12-31	32.350	33.130	32.080	32.700	32.407	3,669,969
2021-12-30	31.600	32.980	31.350	32.480	32.189	3,940,530
2021-12-29	31.350	32.320	31.160	31.510	31.228	3,211,022
2021-12-28	30.400	31.840	30.020	31.480	31.198	3,784,804
2021-12-27	29.470	30.520	29.270	29.810	29.543	3,017,112
2021-12-24	30.350	30.770	29.200	29.410	29.147	3,612,907
2021-12-23	31.010	31.190	30.290	30.500	30.227	2,050,455
2021-12-22	29.720	31.660	29.720	31.080	30.802	3,915,325
2021-12-21	30.200	30.740	29.290	30.000	29.731	6,154,318
2021-12-20	31.130	31.310	30.000	30.300	30.029	3,899,696
2021-12-17	32.420	32.420	29.980	30.230	29.959	7,245,327
2021-12-16	31.690	32.880	31.440	32.500	32.209	2,923,037
2021-12-15	32.730	33.060	31.580	31.700	31.416	3,899,276
2021-12-14	32.750	33.130	32.280	33.040	32.744	3,041,131
2021-12-13	32.800	32.970	32.080	32.790	32.496	4,151,240
2021-12-10	33.820	34.010	32.200	32.860	32.566	8,324,037
2021-12-09	32.630	34.500	32.300	34.020	33.715	5,890,526
2021-12-08	31.430	32.950	31.300	32.540	32.249	3,623,798
2021-12-07	31.760	33.200	31.250	31.540	31.257	4,492,954
2021-12-06	32.440	32.590	31.080	31.720	31.436	5,772,757
2021-12-03	31.300	32.760	31.270	32.640	32.348	4,939,651
2021-12-02	31.690	32.220	31.280	31.710	31.426	4,626,900
2021-12-01	33.300	33.300	30.900	31.690	31.406	7,337,899
2021-11-30	32.640	33.490	32.370	32.700	32.407	4,172,003
2021-11-29	31.800	33.450	31.580	32.470	32.179	6,401,115
2021-11-26	31.790	32.580	31.270	32.200	31.912	3,713,961
2021-11-25	31.400	32.250	31.080	31.700	31.416	4,193,187
2021-11-24	32.340	32.850	31.280	31.430	31.148	3,938,231
2021-11-23	32.340	32.780	31.520	32.400	32.110	4,876,988
2021-11-22	32.400	33.320	31.280	32.730	32.437	10,167,169
2021-11-19	29.350	32.000	28.880	31.600	31.317	11,496,523
2021-11-18	30.410	30.510	29.010	29.350	29.087	4,642,896
2021-11-17	29.980	30.360	29.640	30.200	29.929	2,163,416
2021-11-16	30.780	31.150	29.820	29.980	29.711	4,227,443
2021-11-15	29.750	31.480	29.750	30.780	30.504	10,619,815
2021-11-12	28.780	30.200	28.120	29.830	29.563	7,007,733
2021-11-11	27.630	29.120	27.420	28.690	28.433	3,990,166
2021-11-10	28.000	28.250	27.370	27.690	27.442	2,797,219

← NewerPage 20 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.