Ningbo Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	5.600	6.000	5.570	5.950	5.950	122,640,301
2026-04-17	5.700	5.830	5.570	5.620	5.620	63,579,601
2026-04-16	5.690	5.790	5.540	5.700	5.700	69,233,401
2026-04-15	5.770	5.800	5.580	5.650	5.650	89,878,950
2026-04-14	5.990	6.140	5.750	5.790	5.790	161,190,151
2026-04-13	5.300	5.790	5.280	5.790	5.790	114,061,478
2026-04-10	5.320	5.350	5.250	5.260	5.260	51,844,400
2026-04-09	5.360	5.370	5.230	5.330	5.330	67,944,550
2026-04-08	5.390	5.480	5.330	5.370	5.370	99,946,921
2026-04-07	5.150	5.490	5.150	5.420	5.420	98,863,534
2026-04-03	5.590	5.600	5.190	5.190	5.190	108,052,234
2026-04-02	5.530	5.920	5.400	5.720	5.720	156,269,150
2026-04-01	5.900	5.960	5.450	5.520	5.520	154,709,924
2026-03-31	6.200	6.380	5.960	5.960	5.960	167,259,924
2026-03-30	7.100	7.250	6.620	6.620	6.620	166,756,180
2026-03-27	6.430	7.350	6.280	7.350	7.350	226,910,695
2026-03-26	6.610	7.400	6.220	6.680	6.680	243,165,335
2026-03-25	6.300	6.900	6.300	6.900	6.900	250,157,934
2026-03-24	5.440	6.270	5.420	6.270	6.270	180,855,712
2026-03-23	5.200	5.780	5.160	5.700	5.700	151,608,277
2026-03-20	5.120	5.370	5.100	5.260	5.260	60,104,500
2026-03-19	5.080	5.210	5.060	5.140	5.140	32,055,000
2026-03-18	5.020	5.180	5.020	5.120	5.120	28,533,050
2026-03-17	5.070	5.140	5.000	5.010	5.010	27,692,550
2026-03-16	5.190	5.250	5.060	5.100	5.100	39,580,500
2026-03-13	5.370	5.380	5.150	5.170	5.170	58,064,750
2026-03-12	5.270	5.370	5.230	5.370	5.370	46,833,356
2026-03-11	5.200	5.280	5.100	5.280	5.280	46,522,600
2026-03-10	5.270	5.300	5.130	5.200	5.200	49,409,250
2026-03-09	5.150	5.370	5.150	5.260	5.260	59,715,700
2026-03-06	4.980	5.090	4.950	5.070	5.070	27,491,450
2026-03-05	5.020	5.090	4.980	4.990	4.990	30,014,500
2026-03-04	4.860	4.970	4.820	4.930	4.930	32,788,095
2026-03-03	4.980	5.040	4.870	4.890	4.890	37,579,350
2026-03-02	4.980	5.050	4.930	5.000	5.000	32,984,700
2026-02-27	4.860	5.040	4.860	5.010	5.010	34,409,550
2026-02-26	4.810	4.910	4.800	4.880	4.880	26,109,750
2026-02-25	4.750	4.840	4.740	4.800	4.800	22,084,650
2026-02-24	4.630	4.760	4.630	4.740	4.740	24,965,500
2026-02-13	4.690	4.710	4.600	4.600	4.600	20,276,100
2026-02-12	4.730	4.770	4.700	4.720	4.720	18,596,400
2026-02-11	4.690	4.730	4.670	4.700	4.700	11,139,300
2026-02-10	4.720	4.720	4.670	4.680	4.680	10,163,000
2026-02-09	4.730	4.740	4.690	4.710	4.710	15,300,500
2026-02-06	4.630	4.720	4.630	4.690	4.690	13,942,725
2026-02-05	4.730	4.730	4.640	4.650	4.650	13,618,400
2026-02-04	4.630	4.730	4.630	4.730	4.730	18,588,600
2026-02-03	4.650	4.690	4.620	4.650	4.650	13,250,500
2026-02-02	4.670	4.740	4.620	4.640	4.640	17,779,600
2026-01-30	4.640	4.710	4.610	4.680	4.680	17,874,503
2026-01-29	4.660	4.680	4.620	4.650	4.650	15,073,000
2026-01-28	4.640	4.690	4.620	4.680	4.680	15,583,200
2026-01-27	4.710	4.720	4.600	4.650	4.650	21,967,000
2026-01-26	4.750	4.780	4.710	4.730	4.730	18,024,200
2026-01-23	4.740	4.770	4.720	4.740	4.740	15,016,500
2026-01-22	4.680	4.750	4.660	4.750	4.750	19,333,901
2026-01-21	4.680	4.710	4.620	4.680	4.680	17,827,599
2026-01-20	4.660	4.730	4.620	4.710	4.710	25,546,251
2026-01-19	4.520	4.650	4.510	4.640	4.640	27,519,198
2026-01-16	4.580	4.640	4.510	4.520	4.520	24,982,400

← NewerPage 3 of 21 · 1,215 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.