Ningbo Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	4.260	4.300	4.240	4.290	4.157	7,281,700
2022-11-01	4.120	4.260	4.120	4.260	4.128	9,146,150
2022-10-31	4.080	4.190	4.080	4.150	4.021	8,947,900
2022-10-28	4.350	4.350	4.080	4.100	3.973	16,783,361
2022-10-27	4.320	4.380	4.310	4.330	4.195	6,398,500
2022-10-26	4.350	4.410	4.300	4.360	4.224	7,686,900
2022-10-25	4.370	4.410	4.270	4.350	4.215	8,607,400
2022-10-24	4.500	4.550	4.340	4.370	4.234	11,594,950
2022-10-21	4.400	4.550	4.400	4.500	4.360	13,100,600
2022-10-20	4.470	4.490	4.390	4.390	4.253	9,331,400
2022-10-19	4.570	4.570	4.480	4.480	4.341	7,523,000
2022-10-18	4.540	4.590	4.530	4.550	4.409	7,779,800
2022-10-17	4.480	4.550	4.420	4.540	4.399	10,656,200
2022-10-14	4.480	4.540	4.470	4.520	4.379	10,037,750
2022-10-13	4.450	4.530	4.410	4.480	4.341	12,407,600
2022-10-12	4.350	4.440	4.260	4.440	4.302	9,475,400
2022-10-11	4.300	4.420	4.230	4.400	4.263	9,663,274
2022-10-10	4.480	4.540	4.300	4.340	4.205	11,840,951
2022-09-30	4.390	4.530	4.310	4.470	4.331	17,356,711
2022-09-29	4.320	4.390	4.290	4.320	4.186	8,335,800
2022-09-28	4.440	4.480	4.290	4.300	4.166	8,701,300
2022-09-27	4.380	4.460	4.350	4.440	4.302	6,420,613
2022-09-26	4.480	4.500	4.350	4.370	4.234	9,539,900
2022-09-23	4.610	4.640	4.470	4.500	4.360	9,111,948
2022-09-22	4.600	4.650	4.580	4.610	4.467	7,075,100
2022-09-21	4.550	4.640	4.450	4.640	4.496	10,039,187
2022-09-20	4.520	4.580	4.510	4.550	4.409	8,630,200
2022-09-19	4.520	4.550	4.400	4.490	4.350	8,329,803
2022-09-16	4.810	4.820	4.510	4.520	4.379	20,689,300
2022-09-15	4.980	5.000	4.720	4.800	4.651	20,237,350
2022-09-14	4.880	4.990	4.880	4.960	4.806	11,735,150
2022-09-13	5.140	5.160	5.010	5.030	4.874	14,320,500
2022-09-09	5.210	5.210	5.110	5.130	4.970	9,843,300
2022-09-08	5.210	5.270	5.150	5.170	5.009	16,893,100
2022-09-07	5.170	5.210	5.130	5.210	5.048	17,163,313
2022-09-06	5.100	5.180	5.070	5.180	5.019	19,803,700
2022-09-05	4.990	5.160	4.930	5.130	4.970	24,347,100
2022-09-02	4.860	5.000	4.850	4.930	4.777	8,156,500
2022-09-01	4.940	5.000	4.860	4.870	4.719	12,937,500
2022-08-31	5.060	5.080	4.910	4.960	4.806	15,952,003
2022-08-30	5.180	5.190	5.030	5.060	4.903	13,193,600
2022-08-29	5.090	5.170	5.010	5.160	5.000	12,892,900
2022-08-26	5.180	5.240	5.100	5.120	4.961	16,885,900
2022-08-25	5.150	5.240	5.040	5.170	5.009	21,047,304
2022-08-24	5.230	5.270	5.080	5.080	4.922	19,840,700
2022-08-23	5.160	5.280	5.140	5.250	5.087	19,620,052
2022-08-22	5.270	5.350	5.170	5.190	5.029	19,500,410
2022-08-19	5.150	5.280	5.100	5.240	5.077	30,796,060
2022-08-18	5.210	5.240	5.130	5.150	4.990	18,209,360
2022-08-17	5.200	5.290	5.170	5.210	5.048	21,897,510
2022-08-16	5.140	5.210	5.110	5.180	5.019	14,833,200
2022-08-15	5.150	5.170	5.050	5.120	4.961	18,180,150
2022-08-12	4.960	5.140	4.960	5.080	4.922	19,516,850
2022-08-11	4.890	4.990	4.890	4.980	4.825	13,317,602
2022-08-10	4.910	4.930	4.870	4.890	4.738	9,669,250
2022-08-09	4.990	4.990	4.920	4.940	4.786	10,445,200
2022-08-08	4.890	4.970	4.850	4.970	4.815	10,194,650
2022-08-05	4.900	4.920	4.820	4.910	4.757	11,819,125
2022-08-04	4.830	4.920	4.810	4.900	4.748	13,159,800
2022-08-03	4.840	5.020	4.800	4.810	4.660	19,033,972

← NewerPage 17 of 21 · 1,213 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.