Ningbo Tech-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.190	2.200	2.130	2.160	2.160	68,117,883
2026-07-20	2.220	2.250	2.170	2.200	2.200	64,469,934
2026-07-17	2.300	2.350	2.200	2.220	2.220	82,015,086
2026-07-16	2.260	2.410	2.250	2.330	2.330	85,413,336
2026-07-15	2.240	2.360	2.210	2.280	2.280	87,984,492
2026-07-14	2.220	2.270	2.190	2.240	2.240	53,774,422
2026-07-13	2.290	2.320	2.240	2.260	2.260	69,050,000
2026-07-10	2.230	2.350	2.170	2.310	2.310	90,161,039
2026-07-09	2.250	2.290	2.210	2.250	2.250	62,595,949
2026-07-08	2.310	2.320	2.240	2.270	2.270	63,850,695
2026-07-07	2.350	2.400	2.300	2.350	2.350	98,412,539
2026-07-06	2.360	2.450	2.290	2.420	2.420	144,809,266
2026-07-03	2.330	2.340	2.220	2.270	2.270	98,920,227
2026-07-02	2.370	2.420	2.280	2.290	2.290	157,048,984
2026-07-01	2.110	2.320	2.110	2.320	2.320	134,834,016
2026-06-30	2.150	2.190	2.100	2.110	2.110	65,983,719
2026-06-29	2.100	2.250	2.100	2.160	2.160	88,524,383
2026-06-26	2.080	2.150	2.030	2.080	2.080	81,895,883
2026-06-25	2.070	2.090	2.050	2.050	2.050	62,548,457
2026-06-24	2.190	2.200	2.090	2.100	2.100	71,845,188
2026-06-23	2.160	2.310	2.140	2.210	2.210	106,098,055
2026-06-22	2.120	2.140	2.070	2.130	2.130	69,489,625
2026-06-18	2.230	2.230	2.140	2.140	2.140	76,566,469
2026-06-17	2.300	2.320	2.250	2.250	2.250	61,199,980
2026-06-16	2.340	2.340	2.280	2.320	2.320	55,413,809
2026-06-15	2.410	2.420	2.330	2.350	2.350	62,166,199
2026-06-12	2.360	2.400	2.310	2.380	2.380	68,584,305
2026-06-11	2.330	2.440	2.260	2.370	2.370	100,138,703
2026-06-10	2.300	2.390	2.280	2.340	2.340	77,667,562
2026-06-09	2.350	2.360	2.260	2.300	2.300	64,305,484
2026-06-08	2.350	2.460	2.310	2.330	2.330	85,679,695
2026-06-05	2.410	2.470	2.340	2.380	2.380	83,846,797
2026-06-04	2.490	2.540	2.400	2.410	2.410	77,326,578
2026-06-03	2.500	2.540	2.460	2.510	2.510	75,710,727
2026-06-02	2.620	2.620	2.500	2.510	2.510	102,722,203
2026-06-01	2.580	2.660	2.550	2.630	2.630	86,300,578
2026-05-29	2.580	2.650	2.540	2.570	2.570	101,278,000
2026-05-28	2.570	2.620	2.520	2.590	2.590	86,211,523
2026-05-27	2.700	2.700	2.560	2.570	2.570	135,116,188
2026-05-26	2.750	2.890	2.680	2.720	2.720	140,024,094
2026-05-25	2.750	2.810	2.680	2.770	2.770	112,598,797
2026-05-22	2.740	2.940	2.730	2.780	2.780	148,079,391
2026-05-21	2.810	2.860	2.680	2.720	2.720	135,797,406
2026-05-20	2.860	2.920	2.730	2.820	2.820	148,470,703
2026-05-19	2.920	2.950	2.780	2.900	2.900	176,019,391
2026-05-18	2.960	2.970	2.800	2.870	2.870	153,951,594
2026-05-15	3.070	3.070	2.950	2.970	2.970	309,545,688
2026-05-14	2.830	3.070	2.770	3.070	3.070	304,903,719
2026-05-13	2.840	2.850	2.740	2.790	2.790	137,167,703
2026-05-12	2.840	2.900	2.770	2.810	2.810	228,851,297
2026-05-11	2.590	2.840	2.590	2.840	2.840	279,718,125
2026-05-08	2.620	2.680	2.570	2.580	2.580	102,393,297
2026-05-07	2.720	2.720	2.620	2.630	2.630	109,719,906
2026-05-06	2.660	2.720	2.610	2.670	2.670	149,456,609
2026-04-30	2.610	2.680	2.590	2.610	2.610	131,667,000
2026-04-29	2.550	2.800	2.500	2.650	2.650	235,324,188
2026-04-28	2.470	2.700	2.420	2.600	2.600	222,738,703
2026-04-27	2.530	2.550	2.440	2.490	2.490	151,713,594
2026-04-24	2.760	2.770	2.580	2.590	2.590	285,626,312
2026-04-23	2.950	3.000	2.870	2.870	2.870	331,765,312

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-20	0.6000 CNY

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