Ningbo Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.510 | 3.630 | 3.490 | 3.570 | 3.570 | 5,891,800 |
| 2024-07-23 | 3.520 | 3.570 | 3.510 | 3.510 | 3.510 | 2,771,500 |
| 2024-07-22 | 3.550 | 3.580 | 3.530 | 3.540 | 3.540 | 3,386,100 |
| 2024-07-19 | 3.550 | 3.580 | 3.550 | 3.580 | 3.580 | 2,585,400 |
| 2024-07-18 | 3.550 | 3.580 | 3.500 | 3.580 | 3.580 | 3,442,776 |
| 2024-07-17 | 3.570 | 3.600 | 3.540 | 3.550 | 3.550 | 4,253,800 |
| 2024-07-16 | 3.530 | 3.650 | 3.480 | 3.590 | 3.590 | 7,659,600 |
| 2024-07-15 | 3.550 | 3.560 | 3.510 | 3.520 | 3.520 | 3,331,600 |
| 2024-07-12 | 3.550 | 3.620 | 3.550 | 3.570 | 3.570 | 6,788,726 |
| 2024-07-11 | 3.500 | 3.570 | 3.500 | 3.570 | 3.570 | 6,730,600 |
| 2024-07-10 | 3.510 | 3.520 | 3.470 | 3.470 | 3.470 | 5,207,400 |
| 2024-07-09 | 3.480 | 3.540 | 3.420 | 3.540 | 3.540 | 7,230,900 |
| 2024-07-08 | 3.540 | 3.550 | 3.480 | 3.490 | 3.490 | 4,816,200 |
| 2024-07-05 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-07-04 | 3.630 | 3.650 | 3.550 | 3.560 | 3.560 | 5,135,000 |
| 2024-07-03 | 3.650 | 3.660 | 3.620 | 3.640 | 3.640 | 4,880,226 |
| 2024-07-02 | 3.630 | 3.660 | 3.600 | 3.660 | 3.660 | 4,980,968 |
| 2024-07-01 | 3.570 | 3.620 | 3.560 | 3.620 | 3.620 | 6,197,726 |
| 2024-06-28 | 3.460 | 3.610 | 3.460 | 3.570 | 3.570 | 11,313,944 |
| 2024-06-27 | 3.520 | 3.550 | 3.460 | 3.460 | 3.460 | 6,064,800 |
| 2024-06-26 | 3.490 | 3.530 | 3.450 | 3.530 | 3.530 | 5,159,202 |
| 2024-06-25 | 3.460 | 3.530 | 3.450 | 3.500 | 3.500 | 6,468,004 |
| 2024-06-24 | 3.550 | 3.560 | 3.450 | 3.460 | 3.460 | 6,451,200 |
| 2024-06-21 | 3.560 | 3.590 | 3.550 | 3.570 | 3.570 | 3,636,400 |
| 2024-06-20 | 3.630 | 3.630 | 3.550 | 3.560 | 3.560 | 6,826,400 |
| 2024-06-19 | 3.630 | 3.670 | 3.620 | 3.630 | 3.630 | 4,401,300 |
| 2024-06-18 | 3.630 | 3.660 | 3.600 | 3.640 | 3.640 | 5,750,300 |
| 2024-06-17 | 3.710 | 3.710 | 3.630 | 3.630 | 3.630 | 8,560,000 |
| 2024-06-14 | 3.680 | 3.750 | 3.660 | 3.710 | 3.710 | 6,614,002 |
| 2024-06-13 | 3.770 | 3.770 | 3.670 | 3.700 | 3.700 | 7,733,000 |
| 2024-06-12 | 3.710 | 3.770 | 3.700 | 3.760 | 3.760 | 5,938,000 |
| 2024-06-11 | 3.740 | 3.760 | 3.680 | 3.730 | 3.730 | 8,417,900 |
| 2024-06-07 | 3.660 | 3.760 | 3.640 | 3.740 | 3.740 | 10,923,900 |
| 2024-06-06 | 3.700 | 3.740 | 3.600 | 3.630 | 3.630 | 12,088,000 |
| 2024-06-05 | 3.820 | 3.830 | 3.690 | 3.690 | 3.690 | 13,256,400 |
| 2024-06-04 | 3.820 | 3.870 | 3.770 | 3.850 | 3.850 | 10,444,049 |
| 2024-06-03 | 3.920 | 3.930 | 3.800 | 3.830 | 3.830 | 12,700,700 |
| 2024-05-31 | 3.950 | 3.970 | 3.910 | 3.920 | 3.920 | 11,296,700 |
| 2024-05-30 | 4.060 | 4.130 | 3.940 | 3.970 | 3.970 | 18,387,000 |
| 2024-05-29 | 4.130 | 4.130 | 3.980 | 4.080 | 4.080 | 22,512,200 |
| 2024-05-28 | 4.190 | 4.300 | 4.180 | 4.270 | 4.270 | 26,221,200 |
| 2024-05-27 | 4.230 | 4.260 | 4.150 | 4.210 | 4.210 | 19,007,500 |
| 2024-05-24 | 4.090 | 4.250 | 4.090 | 4.190 | 4.190 | 28,082,500 |
| 2024-05-23 | 4.150 | 4.160 | 4.080 | 4.100 | 4.100 | 11,393,900 |
| 2024-05-22 | 4.170 | 4.200 | 4.140 | 4.160 | 4.160 | 6,853,400 |
| 2024-05-21 | 4.220 | 4.220 | 4.150 | 4.170 | 4.170 | 8,189,700 |
| 2024-05-20 | 4.160 | 4.230 | 4.130 | 4.210 | 4.210 | 11,768,100 |
| 2024-05-17 | 4.140 | 4.180 | 4.110 | 4.160 | 4.160 | 8,813,200 |
| 2024-05-16 | 4.160 | 4.200 | 4.120 | 4.130 | 4.130 | 10,650,500 |
| 2024-05-15 | 4.240 | 4.280 | 4.160 | 4.180 | 4.180 | 13,470,750 |
| 2024-05-14 | 4.230 | 4.310 | 4.190 | 4.250 | 4.250 | 18,991,700 |
| 2024-05-13 | 4.240 | 4.300 | 4.170 | 4.270 | 4.270 | 26,812,377 |
| 2024-05-10 | 4.100 | 4.240 | 4.100 | 4.220 | 4.220 | 23,412,194 |
| 2024-05-09 | 4.080 | 4.140 | 4.070 | 4.120 | 4.120 | 11,055,800 |
| 2024-05-08 | 4.080 | 4.160 | 4.070 | 4.090 | 4.090 | 14,291,411 |
| 2024-05-07 | 4.080 | 4.170 | 4.070 | 4.100 | 4.100 | 15,431,766 |
| 2024-05-06 | 4.040 | 4.090 | 4.030 | 4.090 | 4.090 | 17,779,800 |
| 2024-04-30 | 4.040 | 4.060 | 3.990 | 4.000 | 4.000 | 14,479,226 |
| 2024-04-29 | 3.970 | 4.050 | 3.960 | 4.040 | 4.040 | 12,951,794 |
| 2024-04-26 | 3.980 | 4.010 | 3.920 | 3.990 | 3.990 | 16,497,480 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-24 | 0.1350 CNY |
| 2022-05-27 | 0.1700 CNY |
| 2021-05-28 | 0.1350 CNY |
| 2020-06-02 | 0.0486 CNY |
| 2019-06-24 | 0.0660 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.