Ningbo Tech-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.990	2.030	1.970	2.000	2.000	65,662,766
2026-10-20	2.020	2.070	1.970	2.000	2.000	71,456,046
2026-10-19	1.980	2.120	1.980	2.000	2.000	107,573,650
2026-10-16	1.960	1.990	1.940	1.950	1.950	59,505,510
2026-10-15	1.970	2.000	1.950	1.960	1.960	81,770,977
2026-10-14	2.010	2.070	2.000	2.030	2.030	84,676,039
2026-10-13	1.950	2.070	1.930	2.010	2.010	102,892,430
2026-10-12	1.980	2.010	1.950	1.950	1.950	49,672,301
2026-10-09	1.950	2.010	1.920	2.010	2.010	70,454,625
2026-10-08	1.980	2.000	1.940	1.950	1.950	51,392,668
2026-09-30	2.000	2.010	1.960	1.980	1.980	61,110,746
2026-09-29	2.000	2.020	1.990	2.000	2.000	51,693,340
2026-09-28	2.050	2.050	1.990	2.000	2.000	76,864,547
2026-09-24	2.020	2.110	2.000	2.070	2.070	118,769,820
2026-09-23	2.140	2.150	2.030	2.040	2.040	178,402,375
2026-09-22	2.150	2.220	2.110	2.170	2.170	226,847,062
2026-09-21	2.250	2.300	2.220	2.300	2.300	100,833,133
2026-09-18	2.230	2.260	2.210	2.250	2.250	71,467,250
2026-09-17	2.230	2.260	2.180	2.240	2.240	94,924,320
2026-09-16	2.220	2.250	2.190	2.230	2.230	80,940,898
2026-09-15	2.310	2.370	2.230	2.240	2.240	115,363,375
2026-09-14	2.330	2.350	2.280	2.310	2.310	76,521,672
2026-09-11	2.410	2.430	2.310	2.340	2.340	102,635,234
2026-09-10	2.520	2.540	2.400	2.410	2.410	126,650,742
2026-09-09	2.500	2.550	2.470	2.520	2.520	165,264,609
2026-09-08	2.580	2.610	2.470	2.520	2.520	277,514,188
2026-09-07	2.600	2.660	2.470	2.540	2.540	420,891,562
2026-09-04	2.260	2.420	2.240	2.420	2.420	288,663,906
2026-09-03	2.270	2.280	2.180	2.200	2.200	100,389,125
2026-09-02	2.340	2.360	2.260	2.270	2.270	101,228,648
2026-09-01	2.320	2.380	2.300	2.350	2.350	106,899,828
2026-08-31	2.340	2.370	2.300	2.320	2.320	66,643,648
2026-08-28	2.330	2.360	2.280	2.350	2.350	65,039,000
2026-08-27	2.260	2.320	2.240	2.310	2.310	78,865,820
2026-08-26	2.260	2.330	2.250	2.260	2.260	60,563,535
2026-08-25	2.210	2.290	2.180	2.280	2.280	74,778,430
2026-08-24	2.270	2.270	2.210	2.240	2.240	56,578,602
2026-08-21	2.320	2.320	2.260	2.270	2.270	73,353,922
2026-08-20	2.340	2.370	2.270	2.340	2.340	102,544,266
2026-08-19	2.490	2.490	2.310	2.330	2.330	170,769,766
2026-08-18	2.280	2.500	2.270	2.500	2.500	105,254,109
2026-08-17	2.240	2.310	2.220	2.270	2.270	59,239,500
2026-08-14	2.310	2.320	2.220	2.250	2.250	66,037,062
2026-08-13	2.300	2.320	2.260	2.290	2.290	64,195,461
2026-08-12	2.250	2.310	2.240	2.300	2.300	63,244,781
2026-08-11	2.310	2.310	2.250	2.260	2.260	58,460,289
2026-08-10	2.230	2.320	2.220	2.310	2.310	95,677,398
2026-08-07	2.240	2.240	2.180	2.220	2.220	48,713,176
2026-08-06	2.250	2.270	2.200	2.240	2.240	54,030,340
2026-08-05	2.240	2.270	2.220	2.260	2.260	51,865,562
2026-08-04	2.270	2.280	2.230	2.240	2.240	43,056,809
2026-08-03	2.220	2.270	2.210	2.260	2.260	47,996,047
2026-07-31	2.170	2.220	2.160	2.220	2.220	49,613,199
2026-07-30	2.180	2.250	2.170	2.190	2.190	57,216,199
2026-07-29	2.170	2.210	2.160	2.190	2.190	48,778,801
2026-07-28	2.150	2.210	2.150	2.180	2.180	43,737,980
2026-07-27	2.120	2.170	2.100	2.170	2.170	34,520,691
2026-07-24	2.230	2.250	2.120	2.130	2.130	59,603,863
2026-07-23	2.180	2.220	2.150	2.210	2.210	46,515,930
2026-07-22	2.140	2.190	2.120	2.190	2.190	51,525,086

Page 1 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.