Ningbo Tech-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.910	3.170	2.890	3.040	3.040	436,681,219
2026-04-21	2.960	3.040	2.860	2.880	2.880	264,895,094
2026-04-20	3.110	3.280	2.920	3.060	3.060	385,423,531
2026-04-17	2.810	3.190	2.810	3.080	3.080	437,921,969
2026-04-16	3.060	3.130	2.830	2.930	2.930	480,166,344
2026-04-15	2.990	3.140	2.900	3.140	3.140	389,417,656
2026-04-14	2.610	2.850	2.570	2.850	2.850	195,604,094
2026-04-13	2.340	2.590	2.330	2.590	2.590	95,226,469
2026-04-10	2.350	2.370	2.340	2.350	2.350	21,297,221
2026-04-09	2.380	2.400	2.330	2.340	2.340	29,330,561
2026-04-08	2.380	2.400	2.350	2.400	2.400	35,383,727
2026-04-07	2.290	2.400	2.260	2.370	2.370	40,114,825
2026-04-03	2.370	2.380	2.290	2.300	2.300	38,708,980
2026-04-02	2.360	2.420	2.350	2.380	2.380	42,692,121
2026-04-01	2.390	2.400	2.330	2.360	2.360	32,951,469
2026-03-31	2.410	2.440	2.350	2.360	2.360	33,200,762
2026-03-30	2.380	2.420	2.370	2.420	2.420	32,668,789
2026-03-27	2.330	2.400	2.330	2.400	2.400	33,640,312
2026-03-26	2.390	2.420	2.350	2.360	2.360	31,963,070
2026-03-25	2.360	2.400	2.330	2.390	2.390	39,904,500
2026-03-24	2.320	2.340	2.240	2.330	2.330	50,085,980
2026-03-23	2.420	2.440	2.260	2.280	2.280	74,413,156
2026-03-20	2.530	2.540	2.450	2.460	2.460	40,404,527
2026-03-19	2.530	2.570	2.520	2.520	2.520	35,360,621
2026-03-18	2.580	2.590	2.520	2.540	2.540	37,329,461
2026-03-17	2.600	2.660	2.570	2.580	2.580	53,432,578
2026-03-16	2.590	2.660	2.590	2.610	2.610	54,047,441
2026-03-13	2.610	2.640	2.580	2.590	2.590	66,126,969
2026-03-12	2.540	2.690	2.520	2.630	2.630	110,365,906
2026-03-11	2.520	2.540	2.500	2.530	2.530	39,170,379
2026-03-10	2.510	2.550	2.490	2.520	2.520	39,926,793
2026-03-09	2.470	2.540	2.460	2.530	2.530	69,348,242
2026-03-06	2.380	2.490	2.370	2.490	2.490	60,670,910
2026-03-05	2.440	2.440	2.370	2.390	2.390	38,628,859
2026-03-04	2.460	2.470	2.410	2.420	2.420	38,775,141
2026-03-03	2.480	2.520	2.460	2.470	2.470	43,450,406
2026-03-02	2.500	2.510	2.460	2.480	2.480	37,928,980
2026-02-27	2.510	2.530	2.500	2.520	2.520	23,881,100
2026-02-26	2.530	2.540	2.500	2.510	2.510	24,287,650
2026-02-25	2.480	2.540	2.480	2.530	2.530	38,681,578
2026-02-24	2.480	2.490	2.460	2.490	2.490	23,699,721
2026-02-13	2.470	2.490	2.460	2.470	2.470	20,510,400
2026-02-12	2.510	2.520	2.480	2.480	2.480	30,165,811
2026-02-11	2.510	2.530	2.500	2.520	2.520	26,813,900
2026-02-10	2.530	2.530	2.510	2.520	2.520	22,341,990
2026-02-09	2.530	2.540	2.510	2.530	2.530	22,691,061
2026-02-06	2.500	2.530	2.490	2.510	2.510	23,812,109
2026-02-05	2.500	2.530	2.490	2.510	2.510	27,155,660
2026-02-04	2.510	2.530	2.490	2.510	2.510	35,480,031
2026-02-03	2.570	2.590	2.470	2.490	2.490	74,440,875
2026-02-02	2.700	2.710	2.540	2.560	2.560	108,782,602
2026-01-30	2.720	2.780	2.720	2.750	2.750	83,301,992
2026-01-29	2.720	2.740	2.710	2.730	2.730	38,055,621
2026-01-28	2.710	2.750	2.700	2.720	2.720	36,933,398
2026-01-27	2.750	2.760	2.700	2.720	2.720	47,525,441
2026-01-26	2.730	2.770	2.710	2.760	2.760	68,371,820
2026-01-23	2.720	2.730	2.710	2.730	2.730	27,358,830
2026-01-22	2.710	2.720	2.700	2.720	2.720	19,671,381
2026-01-21	2.720	2.730	2.700	2.710	2.710	30,231,500
2026-01-20	2.720	2.750	2.710	2.730	2.730	34,582,809

← NewerPage 3 of 21 · 1,212 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.