Ningbo Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.940 | 6.640 | 5.880 | 6.240 | 5.865 | 159,558,605 |
| 2022-05-06 | 5.970 | 6.230 | 5.800 | 6.040 | 5.677 | 173,052,355 |
| 2022-05-05 | 5.390 | 5.930 | 5.370 | 5.930 | 5.574 | 83,363,296 |
| 2022-04-29 | 5.200 | 5.570 | 5.160 | 5.390 | 5.066 | 82,611,310 |
| 2022-04-28 | 5.350 | 5.470 | 5.180 | 5.270 | 4.953 | 71,991,825 |
| 2022-04-27 | 5.530 | 5.640 | 5.120 | 5.570 | 5.235 | 116,181,242 |
| 2022-04-26 | 5.800 | 6.000 | 5.400 | 5.690 | 5.348 | 109,962,288 |
| 2022-04-25 | 5.780 | 6.200 | 5.740 | 5.800 | 5.451 | 169,379,719 |
| 2022-04-22 | 5.160 | 5.720 | 5.130 | 5.720 | 5.376 | 85,249,164 |
| 2022-04-21 | 5.550 | 5.650 | 5.180 | 5.200 | 4.888 | 71,847,254 |
| 2022-04-20 | 5.570 | 6.080 | 5.440 | 5.630 | 5.292 | 124,661,627 |
| 2022-04-19 | 5.150 | 5.540 | 5.140 | 5.540 | 5.207 | 29,777,699 |
| 2022-04-18 | 5.090 | 5.150 | 4.930 | 5.040 | 4.737 | 29,419,825 |
| 2022-04-15 | 5.300 | 5.360 | 5.070 | 5.100 | 4.794 | 43,346,587 |
| 2022-04-14 | 5.300 | 5.390 | 5.280 | 5.300 | 4.981 | 24,409,900 |
| 2022-04-13 | 5.380 | 5.480 | 5.280 | 5.320 | 5.000 | 30,678,613 |
| 2022-04-12 | 5.350 | 5.440 | 5.180 | 5.440 | 5.113 | 34,826,999 |
| 2022-04-11 | 5.450 | 5.470 | 5.250 | 5.310 | 4.991 | 32,523,322 |
| 2022-04-08 | 5.530 | 5.560 | 5.380 | 5.480 | 5.151 | 33,709,225 |
| 2022-04-07 | 5.700 | 5.780 | 5.470 | 5.470 | 5.141 | 44,745,222 |
| 2022-04-06 | 5.570 | 5.800 | 5.520 | 5.790 | 5.442 | 56,355,835 |
| 2022-04-01 | 5.670 | 5.700 | 5.520 | 5.560 | 5.226 | 49,022,860 |
| 2022-03-31 | 5.740 | 5.900 | 5.650 | 5.700 | 5.357 | 61,795,883 |
| 2022-03-30 | 5.700 | 5.840 | 5.630 | 5.780 | 5.433 | 58,630,875 |
| 2022-03-29 | 5.790 | 5.950 | 5.610 | 5.640 | 5.301 | 70,796,091 |
| 2022-03-28 | 6.080 | 6.080 | 5.820 | 5.840 | 5.489 | 90,755,849 |
| 2022-03-25 | 5.930 | 6.530 | 5.830 | 6.310 | 5.931 | 141,848,647 |
| 2022-03-24 | 6.460 | 6.680 | 6.230 | 6.230 | 5.856 | 152,032,567 |
| 2022-03-23 | 6.490 | 6.920 | 6.400 | 6.920 | 6.504 | 216,053,041 |
| 2022-03-22 | 5.800 | 6.290 | 5.740 | 6.290 | 5.912 | 141,915,163 |
| 2022-03-21 | 5.660 | 5.850 | 5.620 | 5.720 | 5.376 | 105,113,527 |
| 2022-03-18 | 5.560 | 5.720 | 5.470 | 5.610 | 5.273 | 108,379,260 |
| 2022-03-17 | 5.440 | 5.640 | 5.380 | 5.530 | 5.198 | 100,534,452 |
| 2022-03-16 | 5.430 | 5.580 | 5.190 | 5.480 | 5.151 | 101,612,613 |
| 2022-03-15 | 5.560 | 5.710 | 5.320 | 5.320 | 5.000 | 101,016,475 |
| 2022-03-14 | 5.940 | 6.140 | 5.680 | 5.680 | 5.339 | 123,465,691 |
| 2022-03-11 | 6.330 | 6.560 | 6.070 | 6.170 | 5.799 | 153,806,974 |
| 2022-03-10 | 6.400 | 6.900 | 6.170 | 6.740 | 6.335 | 193,446,954 |
| 2022-03-09 | 5.890 | 6.540 | 5.890 | 6.320 | 5.940 | 174,081,596 |
| 2022-03-08 | 6.580 | 6.650 | 5.990 | 5.990 | 5.630 | 151,596,102 |
| 2022-03-07 | 6.500 | 6.700 | 6.360 | 6.660 | 6.260 | 199,088,606 |
| 2022-03-04 | 8.160 | 8.300 | 7.070 | 7.070 | 6.645 | 195,886,923 |
| 2022-03-03 | 7.600 | 7.850 | 7.600 | 7.850 | 7.378 | 98,378,915 |
| 2022-03-02 | 6.600 | 7.140 | 6.500 | 7.140 | 6.711 | 214,776,104 |
| 2022-03-01 | 6.430 | 6.490 | 6.260 | 6.490 | 6.100 | 61,740,441 |
| 2022-02-28 | 5.900 | 5.900 | 5.360 | 5.900 | 5.545 | 222,706,762 |
| 2022-02-25 | 4.880 | 5.360 | 4.630 | 5.360 | 5.038 | 164,496,957 |
| 2022-02-24 | 4.420 | 4.870 | 4.420 | 4.870 | 4.577 | 135,270,527 |
| 2022-02-23 | 4.500 | 4.510 | 4.410 | 4.430 | 4.164 | 15,068,699 |
| 2022-02-22 | 4.530 | 4.560 | 4.430 | 4.480 | 4.211 | 18,880,198 |
| 2022-02-21 | 4.470 | 4.580 | 4.400 | 4.570 | 4.295 | 20,505,200 |
| 2022-02-18 | 4.470 | 4.490 | 4.390 | 4.470 | 4.201 | 19,838,200 |
| 2022-02-17 | 4.350 | 4.550 | 4.330 | 4.520 | 4.248 | 29,617,624 |
| 2022-02-16 | 4.320 | 4.370 | 4.310 | 4.350 | 4.089 | 8,444,300 |
| 2022-02-15 | 4.340 | 4.350 | 4.280 | 4.290 | 4.032 | 7,760,700 |
| 2022-02-14 | 4.310 | 4.370 | 4.270 | 4.330 | 4.070 | 9,263,500 |
| 2022-02-11 | 4.380 | 4.410 | 4.330 | 4.330 | 4.070 | 11,361,900 |
| 2022-02-10 | 4.430 | 4.440 | 4.360 | 4.380 | 4.117 | 8,958,600 |
| 2022-02-09 | 4.370 | 4.430 | 4.360 | 4.410 | 4.145 | 11,645,573 |
| 2022-02-08 | 4.270 | 4.390 | 4.240 | 4.390 | 4.126 | 14,237,927 |
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.