Ningbo Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.130	4.200	4.120	4.200	4.200	8,965,702
2023-10-26	4.110	4.160	4.070	4.140	4.140	6,590,364
2023-10-25	4.060	4.120	4.040	4.110	4.110	6,988,400
2023-10-24	3.970	4.050	3.960	4.040	4.040	6,660,326
2023-10-23	4.050	4.050	3.950	3.960	3.960	7,961,306
2023-10-20	4.040	4.080	4.010	4.040	4.040	5,159,800
2023-10-19	4.080	4.110	4.020	4.030	4.030	6,948,242
2023-10-18	4.150	4.150	4.060	4.080	4.080	5,737,200
2023-10-17	4.180	4.210	4.130	4.150	4.150	4,986,342
2023-10-16	4.150	4.180	4.130	4.170	4.170	6,040,800
2023-10-13	4.200	4.260	4.130	4.160	4.160	8,351,914
2023-10-12	4.190	4.220	4.180	4.210	4.210	4,163,085
2023-10-11	4.230	4.240	4.160	4.190	4.190	7,450,000
2023-10-10	4.240	4.270	4.220	4.240	4.240	3,955,000
2023-10-09	4.260	4.270	4.220	4.250	4.250	6,945,350
2023-09-28	4.220	4.270	4.220	4.270	4.270	5,420,906
2023-09-27	4.220	4.240	4.190	4.220	4.220	4,384,800
2023-09-26	4.220	4.250	4.180	4.220	4.220	5,339,387
2023-09-25	4.250	4.280	4.230	4.230	4.230	4,441,050
2023-09-22	4.220	4.270	4.200	4.260	4.260	6,236,402
2023-09-21	4.250	4.290	4.230	4.230	4.230	5,384,200
2023-09-20	4.320	4.320	4.250	4.260	4.260	6,970,700
2023-09-19	4.320	4.340	4.310	4.310	4.310	4,205,285
2023-09-18	4.320	4.330	4.290	4.330	4.330	5,985,171
2023-09-15	4.350	4.360	4.310	4.330	4.330	9,319,800
2023-09-14	4.320	4.360	4.310	4.330	4.330	7,201,500
2023-09-13	4.290	4.380	4.290	4.330	4.330	11,661,900
2023-09-12	4.290	4.350	4.290	4.300	4.300	6,231,266
2023-09-11	4.310	4.310	4.270	4.290	4.290	5,600,800
2023-09-08	4.290	4.320	4.250	4.290	4.290	6,597,600
2023-09-07	4.380	4.380	4.280	4.280	4.280	10,788,700
2023-09-06	4.450	4.460	4.370	4.380	4.380	8,984,200
2023-09-05	4.450	4.490	4.420	4.450	4.450	10,515,700
2023-09-04	4.390	4.460	4.380	4.450	4.450	16,000,300
2023-09-01	4.380	4.400	4.350	4.390	4.390	8,764,300
2023-08-31	4.360	4.410	4.340	4.390	4.390	13,899,866
2023-08-30	4.400	4.440	4.350	4.360	4.360	10,787,500
2023-08-29	4.360	4.420	4.350	4.410	4.410	8,566,400
2023-08-28	4.470	4.520	4.340	4.360	4.360	16,585,587
2023-08-25	4.290	4.390	4.270	4.280	4.280	7,371,091
2023-08-24	4.350	4.370	4.300	4.300	4.300	6,509,200
2023-08-23	4.340	4.390	4.300	4.320	4.320	9,062,600
2023-08-22	4.380	4.420	4.260	4.330	4.330	13,232,003
2023-08-21	4.410	4.450	4.360	4.380	4.380	7,307,600
2023-08-18	4.440	4.480	4.400	4.410	4.410	7,282,100
2023-08-17	4.430	4.460	4.380	4.450	4.450	8,866,387
2023-08-16	4.460	4.460	4.410	4.450	4.450	6,366,387
2023-08-15	4.450	4.480	4.390	4.450	4.450	7,865,587
2023-08-14	4.410	4.470	4.380	4.450	4.450	8,964,678
2023-08-11	4.530	4.540	4.430	4.440	4.440	11,614,200
2023-08-10	4.500	4.560	4.490	4.550	4.550	8,125,800
2023-08-09	4.520	4.530	4.490	4.500	4.500	7,986,312
2023-08-08	4.520	4.580	4.510	4.530	4.530	8,718,786
2023-08-07	4.620	4.630	4.520	4.520	4.520	13,908,200
2023-08-04	4.670	4.710	4.600	4.620	4.620	18,845,300
2023-08-03	4.590	4.690	4.580	4.680	4.680	18,428,572
2023-08-02	4.660	4.660	4.580	4.620	4.620	23,534,102
2023-08-01	4.600	4.720	4.560	4.700	4.700	41,183,106
2023-07-31	4.520	4.610	4.500	4.600	4.600	25,225,178
2023-07-28	4.490	4.540	4.430	4.510	4.510	13,782,900

← NewerPage 13 of 21 · 1,212 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.