Ningbo Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	4.260	4.270	4.210	4.230	4.098	7,059,100
2023-04-26	4.180	4.270	4.170	4.250	4.118	8,047,321
2023-04-25	4.220	4.240	4.160	4.210	4.079	8,270,300
2023-04-24	4.170	4.220	4.110	4.200	4.069	8,226,189
2023-04-21	4.260	4.270	4.150	4.160	4.031	8,374,700
2023-04-20	4.250	4.260	4.180	4.250	4.118	6,654,400
2023-04-19	4.260	4.280	4.230	4.240	4.108	6,604,410
2023-04-18	4.300	4.300	4.250	4.260	4.128	8,439,100
2023-04-17	4.260	4.310	4.250	4.290	4.157	6,338,750
2023-04-14	4.230	4.280	4.210	4.260	4.128	6,931,910
2023-04-13	4.210	4.260	4.200	4.240	4.108	7,740,826
2023-04-12	4.200	4.220	4.190	4.200	4.069	6,153,600
2023-04-11	4.180	4.210	4.150	4.210	4.079	6,366,400
2023-04-10	4.210	4.220	4.170	4.190	4.060	7,856,000
2023-04-07	4.190	4.230	4.180	4.210	4.079	4,772,000
2023-04-06	4.220	4.230	4.170	4.190	4.060	6,794,734
2023-04-04	4.310	4.310	4.220	4.230	4.098	8,634,327
2023-04-03	4.170	4.320	4.170	4.320	4.186	15,384,285
2023-03-31	4.150	4.180	4.130	4.180	4.050	3,938,900
2023-03-30	4.170	4.180	4.110	4.140	4.011	6,163,900
2023-03-29	4.170	4.190	4.150	4.170	4.040	5,213,373
2023-03-28	4.220	4.230	4.160	4.160	4.031	7,379,000
2023-03-27	4.240	4.260	4.200	4.210	4.079	5,442,950
2023-03-24	4.280	4.280	4.220	4.240	4.108	6,819,900
2023-03-23	4.320	4.320	4.270	4.280	4.147	5,278,200
2023-03-22	4.320	4.340	4.300	4.330	4.195	4,192,400
2023-03-21	4.290	4.320	4.280	4.310	4.176	4,904,266
2023-03-20	4.330	4.370	4.290	4.290	4.157	5,909,600
2023-03-17	4.350	4.370	4.320	4.320	4.186	5,270,300
2023-03-16	4.410	4.410	4.330	4.330	4.195	5,050,000
2023-03-15	4.350	4.420	4.340	4.420	4.283	6,779,100
2023-03-14	4.380	4.410	4.300	4.350	4.215	6,067,700
2023-03-13	4.430	4.450	4.350	4.380	4.244	6,057,700
2023-03-10	4.500	4.500	4.440	4.440	4.302	4,848,700
2023-03-09	4.530	4.530	4.470	4.500	4.360	5,225,300
2023-03-08	4.510	4.520	4.480	4.510	4.370	5,551,000
2023-03-07	4.570	4.590	4.510	4.520	4.379	7,892,600
2023-03-06	4.550	4.600	4.550	4.590	4.447	10,342,503
2023-03-03	4.520	4.570	4.500	4.550	4.409	9,143,600
2023-03-02	4.510	4.560	4.510	4.530	4.389	7,324,000
2023-03-01	4.510	4.530	4.490	4.510	4.370	7,572,900
2023-02-28	4.440	4.510	4.430	4.510	4.370	7,360,702
2023-02-27	4.460	4.490	4.430	4.440	4.302	5,405,200
2023-02-24	4.500	4.510	4.440	4.470	4.331	5,079,387
2023-02-23	4.490	4.510	4.460	4.510	4.370	6,818,700
2023-02-22	4.520	4.520	4.470	4.490	4.350	5,594,882
2023-02-21	4.450	4.530	4.450	4.520	4.379	8,032,500
2023-02-20	4.440	4.470	4.410	4.460	4.321	4,751,189
2023-02-17	4.410	4.490	4.400	4.440	4.302	5,772,000
2023-02-16	4.520	4.530	4.380	4.420	4.283	10,395,100
2023-02-15	4.530	4.540	4.500	4.510	4.370	5,550,100
2023-02-14	4.540	4.560	4.520	4.540	4.399	6,875,855
2023-02-13	4.540	4.560	4.510	4.530	4.389	7,692,800
2023-02-10	4.520	4.550	4.480	4.540	4.399	8,867,100
2023-02-09	4.480	4.520	4.470	4.520	4.379	6,019,500
2023-02-08	4.540	4.550	4.470	4.480	4.341	8,252,700
2023-02-07	4.450	4.540	4.430	4.540	4.399	13,446,500
2023-02-06	4.420	4.470	4.390	4.460	4.321	9,298,300
2023-02-03	4.420	4.430	4.370	4.410	4.273	7,919,800
2023-02-02	4.460	4.470	4.420	4.430	4.292	6,738,900

← NewerPage 15 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.