Ningbo Tech-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.720	2.750	2.710	2.730	2.730	34,582,809
2026-01-19	2.700	2.720	2.700	2.720	2.720	18,363,711
2026-01-16	2.710	2.720	2.690	2.700	2.700	29,685,833
2026-01-15	2.720	2.740	2.700	2.710	2.710	30,046,300
2026-01-14	2.750	2.750	2.710	2.730	2.730	53,925,419
2026-01-13	2.750	2.770	2.730	2.750	2.750	45,614,901
2026-01-12	2.750	2.760	2.720	2.750	2.750	56,981,252
2026-01-09	2.760	2.780	2.750	2.760	2.760	36,384,099
2026-01-08	2.760	2.780	2.750	2.770	2.770	28,888,876
2026-01-07	2.760	2.780	2.750	2.760	2.760	26,455,307
2026-01-06	2.750	2.790	2.740	2.770	2.770	35,460,582
2026-01-05	2.750	2.760	2.730	2.750	2.750	26,002,439
2025-12-31	2.760	2.770	2.720	2.740	2.740	27,934,496
2025-12-30	2.770	2.800	2.750	2.760	2.760	34,486,484
2025-12-29	2.790	2.810	2.750	2.770	2.770	43,406,110
2025-12-26	2.790	2.800	2.770	2.790	2.790	26,980,910
2025-12-25	2.770	2.800	2.770	2.790	2.790	26,446,659
2025-12-24	2.770	2.790	2.760	2.770	2.770	24,231,344
2025-12-23	2.830	2.840	2.780	2.780	2.780	44,015,678
2025-12-22	2.850	2.850	2.830	2.840	2.840	30,914,799
2025-12-19	2.820	2.870	2.800	2.860	2.860	48,422,987
2025-12-18	2.820	2.870	2.810	2.830	2.830	51,075,330
2025-12-17	2.940	2.970	2.820	2.870	2.870	81,454,144
2025-12-16	2.850	2.900	2.840	2.860	2.860	58,947,780
2025-12-15	2.800	2.920	2.800	2.850	2.850	69,306,058
2025-12-12	2.830	2.880	2.810	2.810	2.810	110,223,302
2025-12-11	2.760	2.950	2.740	2.890	2.890	199,772,763
2025-12-10	2.730	2.770	2.720	2.760	2.760	39,922,246
2025-12-09	2.730	2.750	2.710	2.740	2.740	32,246,010
2025-12-08	2.740	2.750	2.720	2.740	2.740	25,386,359
2025-12-05	2.710	2.740	2.700	2.730	2.730	22,953,200
2025-12-04	2.730	2.740	2.700	2.710	2.710	29,182,020
2025-12-03	2.730	2.750	2.720	2.730	2.730	35,702,100
2025-12-02	2.780	2.790	2.720	2.730	2.730	39,893,225
2025-12-01	2.790	2.830	2.770	2.790	2.790	77,325,374
2025-11-28	2.720	2.720	2.690	2.710	2.710	27,068,240
2025-11-27	2.730	2.740	2.710	2.720	2.720	22,394,200
2025-11-26	2.740	2.750	2.720	2.730	2.730	20,358,600
2025-11-25	2.740	2.750	2.720	2.740	2.740	28,369,700
2025-11-24	2.720	2.750	2.710	2.730	2.730	25,255,544
2025-11-21	2.830	2.840	2.710	2.720	2.720	73,882,500
2025-11-20	2.890	2.900	2.840	2.840	2.840	51,404,249
2025-11-19	2.840	2.940	2.820	2.900	2.900	93,700,859
2025-11-18	2.890	2.900	2.830	2.850	2.850	49,008,179
2025-11-17	2.870	2.900	2.860	2.900	2.900	51,984,938
2025-11-14	2.850	2.890	2.850	2.870	2.870	47,335,029
2025-11-13	2.850	2.870	2.830	2.860	2.860	34,833,159
2025-11-12	2.880	2.890	2.840	2.850	2.850	35,444,160
2025-11-11	2.860	2.890	2.850	2.880	2.880	45,273,754
2025-11-10	2.840	2.870	2.820	2.860	2.860	46,195,398
2025-11-07	2.870	2.880	2.830	2.830	2.830	76,194,033
2025-11-06	2.900	2.910	2.880	2.900	2.900	25,699,578
2025-11-05	2.870	2.910	2.860	2.910	2.910	28,197,424
2025-11-04	2.900	2.900	2.860	2.880	2.880	28,129,820
2025-11-03	2.880	2.900	2.860	2.900	2.900	28,719,259
2025-10-31	2.830	2.880	2.830	2.880	2.880	30,808,258
2025-10-30	2.870	2.870	2.840	2.850	2.850	29,311,920
2025-10-29	2.870	2.880	2.840	2.870	2.870	23,674,882
2025-10-28	2.890	2.900	2.860	2.880	2.880	24,831,075
2025-10-27	2.890	2.910	2.870	2.890	2.890	33,520,460

← NewerPage 4 of 21 · 1,213 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.