Ningbo Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.910 | 4.080 | 3.870 | 4.020 | 4.020 | 27,920,349 |
| 2024-04-24 | 3.830 | 4.020 | 3.820 | 3.930 | 3.930 | 19,094,278 |
| 2024-04-23 | 3.800 | 3.890 | 3.780 | 3.830 | 3.830 | 15,573,051 |
| 2024-04-22 | 3.810 | 3.840 | 3.750 | 3.760 | 3.760 | 9,060,700 |
| 2024-04-19 | 3.790 | 3.860 | 3.760 | 3.810 | 3.810 | 10,340,600 |
| 2024-04-18 | 3.830 | 3.860 | 3.770 | 3.790 | 3.790 | 11,813,700 |
| 2024-04-17 | 3.760 | 3.850 | 3.740 | 3.840 | 3.840 | 13,428,600 |
| 2024-04-16 | 3.840 | 3.920 | 3.740 | 3.750 | 3.750 | 21,720,211 |
| 2024-04-15 | 3.900 | 3.950 | 3.810 | 3.870 | 3.870 | 15,355,600 |
| 2024-04-12 | 3.990 | 4.010 | 3.900 | 3.920 | 3.920 | 13,256,426 |
| 2024-04-11 | 3.930 | 4.010 | 3.880 | 3.990 | 3.990 | 15,797,900 |
| 2024-04-10 | 3.930 | 3.990 | 3.910 | 3.930 | 3.930 | 13,543,000 |
| 2024-04-09 | 3.990 | 4.000 | 3.920 | 3.940 | 3.940 | 18,502,800 |
| 2024-04-08 | 3.920 | 4.010 | 3.910 | 4.010 | 4.010 | 16,373,052 |
| 2024-04-03 | 3.930 | 3.970 | 3.910 | 3.950 | 3.950 | 8,013,250 |
| 2024-04-02 | 3.890 | 3.940 | 3.880 | 3.930 | 3.930 | 10,317,378 |
| 2024-04-01 | 3.850 | 3.910 | 3.850 | 3.890 | 3.890 | 9,713,600 |
| 2024-03-29 | 3.780 | 3.860 | 3.770 | 3.860 | 3.860 | 4,951,500 |
| 2024-03-28 | 3.740 | 3.810 | 3.710 | 3.780 | 3.780 | 8,846,653 |
| 2024-03-27 | 3.810 | 3.830 | 3.730 | 3.730 | 3.730 | 6,447,153 |
| 2024-03-26 | 3.800 | 3.830 | 3.730 | 3.810 | 3.810 | 7,608,573 |
| 2024-03-25 | 3.790 | 3.860 | 3.780 | 3.790 | 3.790 | 8,621,600 |
| 2024-03-22 | 3.850 | 3.870 | 3.780 | 3.800 | 3.800 | 7,980,873 |
| 2024-03-21 | 3.870 | 3.880 | 3.830 | 3.860 | 3.860 | 7,307,150 |
| 2024-03-20 | 3.870 | 3.870 | 3.830 | 3.870 | 3.870 | 6,689,554 |
| 2024-03-19 | 3.880 | 3.910 | 3.840 | 3.860 | 3.860 | 9,903,900 |
| 2024-03-18 | 3.840 | 3.890 | 3.840 | 3.880 | 3.880 | 9,836,131 |
| 2024-03-15 | 3.810 | 3.860 | 3.800 | 3.850 | 3.850 | 8,726,500 |
| 2024-03-14 | 3.830 | 3.850 | 3.790 | 3.820 | 3.820 | 7,405,010 |
| 2024-03-13 | 3.810 | 3.890 | 3.770 | 3.840 | 3.840 | 13,301,312 |
| 2024-03-12 | 3.850 | 3.870 | 3.780 | 3.830 | 3.830 | 11,026,600 |
| 2024-03-11 | 3.780 | 3.890 | 3.770 | 3.850 | 3.850 | 13,252,410 |
| 2024-03-08 | 3.820 | 3.830 | 3.710 | 3.770 | 3.770 | 13,995,902 |
| 2024-03-07 | 3.700 | 3.930 | 3.680 | 3.840 | 3.840 | 25,402,300 |
| 2024-03-06 | 3.680 | 3.730 | 3.670 | 3.720 | 3.720 | 10,643,931 |
| 2024-03-05 | 3.630 | 3.730 | 3.580 | 3.700 | 3.700 | 16,985,250 |
| 2024-03-04 | 3.680 | 3.700 | 3.620 | 3.660 | 3.660 | 7,163,700 |
| 2024-03-01 | 3.680 | 3.720 | 3.660 | 3.690 | 3.690 | 6,515,550 |
| 2024-02-29 | 3.600 | 3.680 | 3.590 | 3.680 | 3.680 | 9,098,702 |
| 2024-02-28 | 3.720 | 3.830 | 3.610 | 3.620 | 3.620 | 17,250,902 |
| 2024-02-27 | 3.660 | 3.740 | 3.660 | 3.730 | 3.730 | 8,277,800 |
| 2024-02-26 | 3.680 | 3.750 | 3.660 | 3.680 | 3.680 | 10,215,461 |
| 2024-02-23 | 3.640 | 3.690 | 3.620 | 3.680 | 3.680 | 10,185,161 |
| 2024-02-22 | 3.600 | 3.650 | 3.590 | 3.640 | 3.640 | 8,091,200 |
| 2024-02-21 | 3.550 | 3.680 | 3.540 | 3.600 | 3.600 | 10,667,600 |
| 2024-02-20 | 3.570 | 3.580 | 3.510 | 3.570 | 3.570 | 7,581,761 |
| 2024-02-19 | 3.530 | 3.580 | 3.490 | 3.570 | 3.570 | 12,712,701 |
| 2024-02-08 | 3.320 | 3.490 | 3.270 | 3.490 | 3.490 | 19,271,164 |
| 2024-02-07 | 3.420 | 3.440 | 3.290 | 3.320 | 3.320 | 18,327,968 |
| 2024-02-06 | 3.250 | 3.510 | 3.170 | 3.420 | 3.420 | 15,128,600 |
| 2024-02-05 | 3.560 | 3.570 | 3.280 | 3.300 | 3.300 | 21,376,300 |
| 2024-02-02 | 3.700 | 3.780 | 3.510 | 3.600 | 3.600 | 15,213,900 |
| 2024-02-01 | 3.840 | 3.840 | 3.710 | 3.720 | 3.720 | 10,768,858 |
| 2024-01-31 | 3.900 | 3.980 | 3.820 | 3.850 | 3.850 | 10,392,300 |
| 2024-01-30 | 3.960 | 4.020 | 3.920 | 3.930 | 3.930 | 9,787,700 |
| 2024-01-29 | 4.020 | 4.040 | 3.950 | 3.960 | 3.960 | 8,411,300 |
| 2024-01-26 | 3.950 | 4.050 | 3.930 | 4.030 | 4.030 | 13,295,000 |
| 2024-01-25 | 3.780 | 3.930 | 3.780 | 3.920 | 3.920 | 9,692,500 |
| 2024-01-24 | 3.700 | 3.790 | 3.630 | 3.780 | 3.780 | 9,218,200 |
| 2024-01-23 | 3.670 | 3.700 | 3.600 | 3.690 | 3.690 | 7,681,200 |
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.