Ningbo Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.170 | 5.180 | 4.860 | 4.900 | 4.748 | 28,923,300 |
| 2022-08-01 | 5.330 | 5.350 | 5.200 | 5.230 | 5.067 | 18,977,036 |
| 2022-07-29 | 5.260 | 5.440 | 5.240 | 5.320 | 5.155 | 24,839,700 |
| 2022-07-28 | 5.360 | 5.390 | 5.260 | 5.270 | 5.106 | 19,423,700 |
| 2022-07-27 | 5.340 | 5.370 | 5.270 | 5.310 | 5.145 | 14,288,950 |
| 2022-07-26 | 5.210 | 5.350 | 5.160 | 5.340 | 5.174 | 18,927,000 |
| 2022-07-25 | 5.310 | 5.350 | 5.200 | 5.230 | 5.067 | 18,495,700 |
| 2022-07-22 | 5.370 | 5.430 | 5.260 | 5.310 | 5.145 | 23,417,700 |
| 2022-07-21 | 5.420 | 5.430 | 5.290 | 5.370 | 5.203 | 32,078,700 |
| 2022-07-20 | 5.520 | 5.530 | 5.410 | 5.440 | 5.271 | 27,319,482 |
| 2022-07-19 | 5.640 | 5.680 | 5.430 | 5.510 | 5.339 | 39,423,702 |
| 2022-07-18 | 5.500 | 5.640 | 5.490 | 5.640 | 5.465 | 30,199,643 |
| 2022-07-15 | 5.660 | 5.730 | 5.500 | 5.500 | 5.329 | 37,327,260 |
| 2022-07-14 | 5.800 | 5.880 | 5.560 | 5.690 | 5.513 | 50,548,245 |
| 2022-07-13 | 5.800 | 5.850 | 5.650 | 5.830 | 5.649 | 44,737,400 |
| 2022-07-12 | 5.860 | 5.990 | 5.710 | 5.750 | 5.571 | 63,712,062 |
| 2022-07-11 | 5.700 | 6.040 | 5.660 | 5.890 | 5.707 | 84,172,724 |
| 2022-07-08 | 5.560 | 5.750 | 5.560 | 5.710 | 5.532 | 59,896,500 |
| 2022-07-07 | 5.590 | 5.640 | 5.490 | 5.550 | 5.377 | 33,611,455 |
| 2022-07-06 | 5.680 | 5.720 | 5.450 | 5.520 | 5.348 | 40,799,800 |
| 2022-07-05 | 5.530 | 5.740 | 5.490 | 5.710 | 5.532 | 57,425,802 |
| 2022-07-04 | 5.630 | 5.740 | 5.520 | 5.570 | 5.397 | 46,579,087 |
| 2022-07-01 | 5.600 | 5.810 | 5.580 | 5.630 | 5.455 | 57,167,900 |
| 2022-06-30 | 5.500 | 5.850 | 5.450 | 5.670 | 5.494 | 77,775,355 |
| 2022-06-29 | 5.500 | 5.560 | 5.380 | 5.390 | 5.222 | 52,830,300 |
| 2022-06-28 | 5.260 | 5.750 | 5.240 | 5.620 | 5.445 | 89,602,600 |
| 2022-06-27 | 5.260 | 5.290 | 5.210 | 5.230 | 5.067 | 17,699,400 |
| 2022-06-24 | 5.250 | 5.250 | 5.170 | 5.210 | 5.048 | 13,071,900 |
| 2022-06-23 | 5.180 | 5.230 | 5.090 | 5.220 | 5.058 | 19,228,700 |
| 2022-06-22 | 5.220 | 5.230 | 5.150 | 5.170 | 5.009 | 15,560,103 |
| 2022-06-21 | 5.250 | 5.330 | 5.160 | 5.200 | 5.038 | 19,856,900 |
| 2022-06-20 | 5.250 | 5.280 | 5.180 | 5.230 | 5.067 | 20,652,887 |
| 2022-06-17 | 5.180 | 5.220 | 5.110 | 5.170 | 5.009 | 18,030,187 |
| 2022-06-16 | 5.200 | 5.240 | 5.160 | 5.190 | 5.029 | 18,403,700 |
| 2022-06-15 | 5.270 | 5.310 | 5.190 | 5.200 | 5.038 | 27,616,441 |
| 2022-06-14 | 5.140 | 5.340 | 5.120 | 5.320 | 5.155 | 29,565,436 |
| 2022-06-13 | 5.360 | 5.390 | 5.130 | 5.210 | 5.048 | 35,562,300 |
| 2022-06-10 | 5.310 | 5.420 | 5.220 | 5.360 | 5.193 | 26,062,800 |
| 2022-06-09 | 5.460 | 5.500 | 5.310 | 5.320 | 5.155 | 30,598,402 |
| 2022-06-08 | 5.410 | 5.610 | 5.360 | 5.470 | 5.300 | 37,862,050 |
| 2022-06-07 | 5.510 | 5.570 | 5.370 | 5.460 | 5.290 | 38,131,000 |
| 2022-06-06 | 5.270 | 5.500 | 5.250 | 5.500 | 5.329 | 50,396,010 |
| 2022-06-02 | 5.360 | 5.410 | 5.270 | 5.320 | 5.155 | 26,219,700 |
| 2022-06-01 | 5.360 | 5.450 | 5.260 | 5.380 | 5.213 | 39,912,210 |
| 2022-05-31 | 5.460 | 5.540 | 5.380 | 5.450 | 5.281 | 32,149,302 |
| 2022-05-30 | 5.400 | 5.500 | 5.300 | 5.420 | 5.251 | 29,787,587 |
| 2022-05-27 | 5.550 | 5.550 | 5.340 | 5.420 | 5.251 | 39,073,800 |
| 2022-05-26 | 5.620 | 5.690 | 5.440 | 5.680 | 5.339 | 41,083,884 |
| 2022-05-25 | 5.400 | 5.620 | 5.350 | 5.590 | 5.254 | 40,752,899 |
| 2022-05-24 | 6.020 | 6.040 | 5.480 | 5.490 | 5.160 | 68,562,000 |
| 2022-05-23 | 6.090 | 6.090 | 5.930 | 6.000 | 5.639 | 40,630,964 |
| 2022-05-20 | 6.060 | 6.190 | 6.000 | 6.030 | 5.668 | 51,891,911 |
| 2022-05-19 | 6.060 | 6.120 | 5.900 | 6.090 | 5.724 | 66,208,247 |
| 2022-05-18 | 5.890 | 6.280 | 5.830 | 6.220 | 5.846 | 104,086,791 |
| 2022-05-17 | 5.950 | 5.980 | 5.750 | 5.900 | 5.545 | 49,265,061 |
| 2022-05-16 | 6.000 | 6.070 | 5.840 | 5.960 | 5.602 | 59,960,764 |
| 2022-05-13 | 6.060 | 6.220 | 5.960 | 6.020 | 5.658 | 65,140,603 |
| 2022-05-12 | 6.050 | 6.400 | 5.920 | 6.160 | 5.790 | 105,285,123 |
| 2022-05-11 | 6.500 | 6.500 | 6.060 | 6.070 | 5.705 | 144,132,321 |
| 2022-05-10 | 6.060 | 6.600 | 5.940 | 6.450 | 6.062 | 133,497,485 |
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.