Ningbo Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	3.870	3.870	3.640	3.670	3.670	10,350,501
2024-01-19	3.910	3.930	3.860	3.870	3.870	7,697,400
2024-01-18	4.030	4.040	3.820	3.920	3.920	16,595,600
2024-01-17	4.100	4.120	4.040	4.040	4.040	6,407,000
2024-01-16	4.130	4.150	4.050	4.100	4.100	8,947,200
2024-01-15	4.170	4.190	4.140	4.160	4.160	6,182,800
2024-01-12	4.100	4.220	4.100	4.170	4.170	11,934,300
2024-01-11	4.100	4.130	4.080	4.110	4.110	4,994,600
2024-01-10	4.130	4.140	4.070	4.090	4.090	5,168,600
2024-01-09	4.120	4.160	4.100	4.130	4.130	5,061,500
2024-01-08	4.180	4.210	4.120	4.120	4.120	6,518,400
2024-01-05	4.200	4.270	4.170	4.180	4.180	9,879,573
2024-01-04	4.200	4.250	4.190	4.220	4.220	11,403,000
2024-01-03	4.150	4.210	4.130	4.210	4.210	10,570,003
2024-01-02	4.090	4.210	4.080	4.150	4.150	12,996,700
2023-12-29	4.070	4.110	4.070	4.090	4.090	8,398,600
2023-12-28	4.050	4.100	4.030	4.090	4.090	9,010,300
2023-12-27	4.030	4.060	4.000	4.040	4.040	8,561,400
2023-12-26	4.040	4.080	4.010	4.010	4.010	5,691,600
2023-12-25	4.090	4.090	4.010	4.040	4.040	10,158,200
2023-12-22	4.160	4.160	4.070	4.100	4.100	12,096,800
2023-12-21	4.130	4.180	4.050	4.150	4.150	15,943,141
2023-12-20	4.160	4.270	4.140	4.140	4.140	20,224,475
2023-12-19	4.330	4.340	4.140	4.170	4.170	24,554,453
2023-12-18	4.380	4.380	4.250	4.290	4.290	27,956,947
2023-12-15	4.400	4.440	4.310	4.400	4.400	41,567,200
2023-12-14	4.240	4.530	4.210	4.430	4.430	53,979,713
2023-12-13	4.200	4.270	4.180	4.240	4.240	13,675,300
2023-12-12	4.170	4.200	4.150	4.190	4.190	5,131,600
2023-12-11	4.130	4.190	4.060	4.170	4.170	10,280,000
2023-12-08	4.180	4.220	4.140	4.140	4.140	7,012,887
2023-12-07	4.180	4.200	4.160	4.170	4.170	5,009,300
2023-12-06	4.160	4.210	4.140	4.180	4.180	6,798,700
2023-12-05	4.210	4.230	4.180	4.190	4.190	6,240,000
2023-12-04	4.230	4.240	4.180	4.210	4.210	6,309,900
2023-12-01	4.180	4.230	4.160	4.220	4.220	5,876,400
2023-11-30	4.180	4.200	4.150	4.190	4.190	5,611,000
2023-11-29	4.180	4.220	4.170	4.180	4.180	6,308,000
2023-11-28	4.180	4.190	4.140	4.180	4.180	5,651,960
2023-11-27	4.200	4.200	4.150	4.180	4.180	6,259,200
2023-11-24	4.220	4.230	4.180	4.190	4.190	4,990,700
2023-11-23	4.200	4.220	4.180	4.210	4.210	4,914,000
2023-11-22	4.230	4.250	4.200	4.200	4.200	7,178,500
2023-11-21	4.230	4.260	4.220	4.220	4.220	5,666,200
2023-11-20	4.230	4.270	4.230	4.240	4.240	5,840,900
2023-11-17	4.230	4.250	4.220	4.240	4.240	5,457,800
2023-11-16	4.220	4.250	4.210	4.220	4.220	5,334,400
2023-11-15	4.230	4.270	4.220	4.240	4.240	8,768,310
2023-11-14	4.270	4.300	4.220	4.230	4.230	11,078,100
2023-11-13	4.210	4.280	4.200	4.280	4.280	14,679,000
2023-11-10	4.180	4.230	4.120	4.210	4.210	12,830,500
2023-11-09	4.140	4.220	4.140	4.180	4.180	10,295,175
2023-11-08	4.170	4.180	4.130	4.160	4.160	5,904,700
2023-11-07	4.170	4.190	4.150	4.180	4.180	7,430,000
2023-11-06	4.160	4.180	4.140	4.170	4.170	8,846,200
2023-11-03	4.100	4.160	4.100	4.130	4.130	7,108,200
2023-11-02	4.120	4.150	4.090	4.090	4.090	5,936,600
2023-11-01	4.130	4.150	4.100	4.120	4.120	9,228,202
2023-10-31	4.130	4.150	4.090	4.110	4.110	7,704,804
2023-10-30	4.170	4.170	4.110	4.140	4.140	11,637,550

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.