Ningbo Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	4.470	4.470	4.400	4.450	4.312	8,630,340
2023-01-31	4.390	4.450	4.350	4.440	4.302	8,713,300
2023-01-30	4.380	4.410	4.370	4.390	4.253	7,156,980
2023-01-20	4.270	4.350	4.260	4.350	4.215	6,192,600
2023-01-19	4.250	4.270	4.250	4.260	4.128	3,901,700
2023-01-18	4.240	4.300	4.230	4.260	4.128	3,790,000
2023-01-17	4.290	4.310	4.230	4.250	4.118	5,627,400
2023-01-16	4.220	4.310	4.200	4.290	4.157	9,841,920
2023-01-13	4.190	4.220	4.180	4.200	4.069	5,342,148
2023-01-12	4.230	4.230	4.160	4.180	4.050	5,040,600
2023-01-11	4.250	4.270	4.200	4.210	4.079	6,242,458
2023-01-10	4.310	4.320	4.220	4.230	4.098	7,106,863
2023-01-09	4.300	4.340	4.290	4.310	4.176	5,073,310
2023-01-06	4.310	4.380	4.300	4.300	4.166	6,095,600
2023-01-05	4.340	4.360	4.300	4.320	4.186	4,604,750
2023-01-04	4.320	4.360	4.320	4.340	4.205	6,226,302
2023-01-03	4.250	4.330	4.240	4.320	4.186	5,679,000
2022-12-30	4.220	4.300	4.210	4.280	4.147	4,639,700
2022-12-29	4.250	4.300	4.210	4.220	4.089	6,256,752
2022-12-28	4.230	4.340	4.200	4.270	4.137	8,273,764
2022-12-27	4.210	4.240	4.180	4.230	4.098	4,561,400
2022-12-26	4.170	4.200	4.130	4.190	4.060	5,185,000
2022-12-23	4.100	4.170	4.080	4.160	4.031	7,528,900
2022-12-22	4.220	4.230	4.100	4.110	3.982	5,958,950
2022-12-21	4.250	4.250	4.170	4.190	4.060	4,943,503
2022-12-20	4.230	4.270	4.190	4.260	4.128	4,755,500
2022-12-19	4.380	4.380	4.200	4.230	4.098	9,162,300
2022-12-16	4.360	4.400	4.330	4.370	4.234	5,504,000
2022-12-15	4.390	4.390	4.340	4.380	4.244	4,689,200
2022-12-14	4.430	4.450	4.350	4.360	4.224	7,825,700
2022-12-13	4.440	4.460	4.410	4.420	4.283	7,580,900
2022-12-12	4.510	4.600	4.430	4.450	4.312	12,236,500
2022-12-09	4.520	4.550	4.460	4.480	4.341	7,980,300
2022-12-08	4.560	4.570	4.520	4.520	4.379	5,570,900
2022-12-07	4.570	4.590	4.520	4.560	4.418	7,288,800
2022-12-06	4.650	4.660	4.550	4.570	4.428	10,128,626
2022-12-05	4.600	4.650	4.590	4.650	4.505	12,530,500
2022-12-02	4.620	4.630	4.550	4.600	4.457	11,407,700
2022-12-01	4.670	4.690	4.600	4.620	4.476	16,955,825
2022-11-30	4.600	4.720	4.580	4.680	4.534	23,109,197
2022-11-29	4.640	4.650	4.550	4.620	4.476	17,004,150
2022-11-28	4.500	4.640	4.410	4.640	4.496	20,527,936
2022-11-25	4.480	4.570	4.460	4.520	4.379	10,635,775
2022-11-24	4.490	4.530	4.460	4.490	4.350	8,413,600
2022-11-23	4.410	4.500	4.400	4.500	4.360	11,114,392
2022-11-22	4.440	4.500	4.410	4.430	4.292	7,369,400
2022-11-21	4.440	4.450	4.370	4.440	4.302	6,837,050
2022-11-18	4.480	4.510	4.440	4.460	4.321	7,529,025
2022-11-17	4.550	4.550	4.440	4.470	4.331	7,309,800
2022-11-16	4.500	4.580	4.480	4.500	4.360	9,774,800
2022-11-15	4.420	4.490	4.420	4.480	4.341	7,417,400
2022-11-14	4.500	4.500	4.420	4.420	4.283	6,901,900
2022-11-11	4.480	4.520	4.450	4.460	4.321	8,706,506
2022-11-10	4.410	4.490	4.390	4.430	4.292	8,264,800
2022-11-09	4.450	4.470	4.410	4.450	4.312	6,573,000
2022-11-08	4.430	4.440	4.370	4.430	4.292	7,540,300
2022-11-07	4.360	4.480	4.340	4.440	4.302	11,665,800
2022-11-04	4.270	4.350	4.260	4.340	4.205	7,778,103
2022-11-03	4.280	4.290	4.240	4.260	4.128	5,972,200
2022-11-02	4.260	4.300	4.240	4.290	4.157	7,281,700

← NewerPage 16 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.