Ningbo Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.610	5.090	4.610	5.090	5.090	93,847,952
2026-07-16	4.660	4.740	4.610	4.630	4.630	20,298,700
2026-07-15	4.670	4.740	4.630	4.700	4.700	20,139,313
2026-07-14	4.550	4.640	4.500	4.640	4.640	20,352,140
2026-07-13	4.640	4.690	4.520	4.520	4.520	19,395,190
2026-07-10	4.550	4.720	4.530	4.650	4.650	22,538,100
2026-07-09	4.500	4.590	4.460	4.570	4.570	17,166,104
2026-07-08	4.560	4.610	4.510	4.520	4.520	15,130,600
2026-07-07	4.730	4.740	4.560	4.590	4.590	20,655,900
2026-07-06	4.850	4.880	4.720	4.740	4.740	22,250,100
2026-07-03	4.880	4.900	4.780	4.880	4.880	22,152,600
2026-07-02	4.920	5.010	4.800	4.820	4.820	29,893,250
2026-07-01	4.720	4.920	4.720	4.900	4.900	28,277,700
2026-06-30	4.790	4.840	4.700	4.760	4.760	23,949,100
2026-06-29	4.780	4.880	4.710	4.830	4.830	25,617,440
2026-06-26	4.990	5.100	4.820	4.830	4.830	36,117,340
2026-06-25	5.030	5.030	4.930	4.980	4.980	29,287,324
2026-06-24	5.150	5.180	4.990	5.080	5.080	32,398,013
2026-06-23	5.220	5.270	5.140	5.200	5.200	26,909,474
2026-06-22	5.200	5.230	5.050	5.220	5.220	34,816,224
2026-06-18	5.520	5.540	5.160	5.180	5.180	55,972,700
2026-06-17	5.710	5.760	5.540	5.580	5.580	37,645,025
2026-06-16	5.650	5.870	5.520	5.740	5.740	44,815,239
2026-06-15	5.510	5.650	5.480	5.620	5.620	31,705,875
2026-06-12	5.580	5.670	5.420	5.510	5.510	39,120,488
2026-06-11	5.390	5.620	5.390	5.560	5.560	33,371,713
2026-06-10	5.800	5.820	5.460	5.530	5.530	55,141,150
2026-06-09	6.020	6.090	5.620	5.910	5.910	57,643,448
2026-06-08	6.120	6.350	5.960	6.010	6.010	63,173,550
2026-06-05	6.700	6.950	6.290	6.360	6.360	81,919,000
2026-06-04	6.890	7.050	6.660	6.730	6.730	95,108,454
2026-06-03	6.660	7.330	6.540	7.110	7.110	138,069,925
2026-06-02	6.640	6.800	6.400	6.740	6.740	92,973,925
2026-06-01	6.720	6.810	6.270	6.670	6.670	108,065,388
2026-05-29	6.630	6.900	6.560	6.590	6.590	157,357,625
2026-05-28	5.960	6.600	5.960	6.600	6.600	108,825,337
2026-05-27	5.860	6.090	5.760	6.000	6.000	45,996,850
2026-05-26	6.070	6.090	5.820	5.930	5.930	39,288,900
2026-05-25	6.090	6.240	6.080	6.240	6.070	42,822,800
2026-05-22	6.100	6.140	5.970	6.140	5.973	40,966,403
2026-05-21	6.090	6.290	6.060	6.070	5.905	48,862,500
2026-05-20	6.560	6.570	6.130	6.160	5.992	79,936,305
2026-05-19	6.310	6.700	6.220	6.690	6.508	86,058,600
2026-05-18	6.180	6.570	6.150	6.430	6.255	77,813,731
2026-05-15	6.390	6.580	6.100	6.290	6.290	111,633,153
2026-05-14	7.540	7.670	6.610	6.610	6.610	192,161,065
2026-05-13	6.700	7.340	6.640	7.340	7.340	64,947,595
2026-05-12	6.440	6.730	6.260	6.670	6.670	120,520,300
2026-05-11	6.380	6.550	6.310	6.500	6.500	93,274,500
2026-05-08	6.320	6.590	6.260	6.350	6.350	89,102,550
2026-05-07	6.250	6.450	6.230	6.360	6.360	87,289,025
2026-05-06	6.120	6.310	6.120	6.280	6.280	94,889,200
2026-04-30	6.040	6.320	6.040	6.060	6.060	86,599,700
2026-04-29	5.930	5.990	5.810	5.920	5.920	54,759,300
2026-04-28	5.920	6.080	5.840	5.990	5.990	64,877,697
2026-04-27	5.940	6.110	5.850	5.990	5.990	58,203,798
2026-04-24	6.200	6.310	6.000	6.020	6.020	93,295,920
2026-04-23	6.140	6.490	5.900	6.350	6.350	143,507,751
2026-04-22	6.100	6.320	6.070	6.130	6.130	111,345,321
2026-04-21	5.980	6.510	5.730	6.240	6.240	160,178,557

← NewerPage 2 of 3 · 121 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.