Ningbo Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.510	4.580	4.490	4.490	4.490	14,535,350
2023-07-26	4.540	4.540	4.490	4.510	4.510	10,480,600
2023-07-25	4.510	4.540	4.480	4.540	4.540	17,226,925
2023-07-24	4.480	4.540	4.420	4.500	4.500	15,548,856
2023-07-21	4.460	4.520	4.450	4.490	4.490	11,884,300
2023-07-20	4.530	4.540	4.450	4.460	4.460	18,543,200
2023-07-19	4.560	4.580	4.510	4.540	4.540	13,573,700
2023-07-18	4.660	4.690	4.500	4.530	4.530	29,338,400
2023-07-17	4.720	4.720	4.660	4.690	4.690	20,017,243
2023-07-14	4.840	4.860	4.660	4.720	4.720	36,022,043
2023-07-13	4.780	4.980	4.760	4.840	4.840	55,278,920
2023-07-12	4.670	4.750	4.630	4.730	4.730	34,219,844
2023-07-11	4.760	4.780	4.610	4.680	4.680	35,465,100
2023-07-10	4.850	4.910	4.700	4.810	4.810	44,479,500
2023-07-07	4.720	4.880	4.700	4.770	4.770	49,267,472
2023-07-06	4.800	4.920	4.710	4.760	4.760	49,663,109
2023-07-05	4.700	5.150	4.690	4.830	4.830	83,961,837
2023-07-04	4.720	4.730	4.630	4.690	4.690	31,466,853
2023-07-03	4.700	4.850	4.610	4.710	4.710	52,364,838
2023-06-30	4.760	4.860	4.650	4.690	4.690	50,894,179
2023-06-29	4.990	5.000	4.740	4.820	4.820	97,179,385
2023-06-28	4.500	4.990	4.460	4.990	4.990	76,864,952
2023-06-27	4.580	4.610	4.430	4.540	4.540	50,232,185
2023-06-26	4.280	4.710	4.270	4.700	4.700	84,218,432
2023-06-21	4.180	4.320	4.180	4.290	4.290	29,557,777
2023-06-20	4.260	4.260	4.180	4.180	4.180	13,280,887
2023-06-19	4.240	4.280	4.200	4.260	4.260	16,148,600
2023-06-16	4.220	4.270	4.210	4.250	4.250	14,270,820
2023-06-15	4.200	4.260	4.190	4.230	4.230	12,940,507
2023-06-14	4.290	4.300	4.180	4.200	4.200	22,864,997
2023-06-13	4.290	4.330	4.280	4.300	4.300	12,836,600
2023-06-12	4.340	4.360	4.270	4.310	4.310	17,574,600
2023-06-09	4.320	4.390	4.280	4.340	4.340	20,080,100
2023-06-08	4.290	4.360	4.280	4.350	4.350	20,043,600
2023-06-07	4.280	4.320	4.260	4.290	4.290	17,698,100
2023-06-06	4.410	4.440	4.280	4.300	4.300	35,767,700
2023-06-05	4.400	4.520	4.360	4.490	4.490	39,992,047
2023-06-02	4.370	4.440	4.330	4.410	4.410	32,392,400
2023-06-01	4.450	4.530	4.360	4.380	4.380	46,384,127
2023-05-31	4.650	4.690	4.440	4.480	4.480	63,751,874
2023-05-30	4.710	4.920	4.570	4.730	4.730	72,051,975
2023-05-29	4.510	4.990	4.510	4.770	4.770	98,473,620
2023-05-26	5.170	5.170	4.840	4.860	4.860	159,697,541
2023-05-25	4.270	4.700	4.260	4.700	4.700	39,603,707
2023-05-24	4.210	4.370	4.160	4.270	4.270	28,472,765
2023-05-23	4.400	4.420	4.310	4.340	4.205	23,129,823
2023-05-22	4.260	4.480	4.250	4.440	4.302	36,368,843
2023-05-19	4.210	4.330	4.190	4.280	4.147	17,622,657
2023-05-18	4.310	4.310	4.240	4.250	4.118	16,780,200
2023-05-17	4.240	4.320	4.180	4.320	4.186	23,339,707
2023-05-16	4.220	4.270	4.180	4.250	4.118	13,467,682
2023-05-15	4.170	4.240	4.170	4.220	4.089	12,200,182
2023-05-12	4.130	4.240	4.120	4.170	4.040	12,771,900
2023-05-11	4.120	4.160	4.100	4.130	4.002	6,683,990
2023-05-10	4.100	4.140	4.080	4.120	3.992	7,747,173
2023-05-09	4.130	4.160	4.090	4.110	3.982	10,179,776
2023-05-08	4.090	4.180	4.070	4.130	4.002	10,676,400
2023-05-05	4.150	4.150	4.040	4.080	3.953	13,134,700
2023-05-04	4.220	4.230	4.130	4.140	4.011	23,788,187
2023-04-28	4.210	4.280	4.200	4.270	4.137	7,699,187

← NewerPage 14 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.