Ningbo Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.730	4.840	4.700	4.830	4.830	40,532,153
2025-10-20	4.640	4.750	4.590	4.740	4.740	34,728,150
2025-10-17	4.670	4.690	4.620	4.640	4.640	16,349,800
2025-10-16	4.680	4.700	4.640	4.660	4.660	13,331,700
2025-10-15	4.650	4.700	4.620	4.700	4.700	19,762,500
2025-10-14	4.610	4.670	4.610	4.650	4.650	19,088,509
2025-10-13	4.540	4.610	4.490	4.610	4.610	19,655,300
2025-10-10	4.530	4.640	4.500	4.630	4.630	20,914,500
2025-10-09	4.450	4.530	4.450	4.530	4.530	16,670,400
2025-09-30	4.450	4.470	4.430	4.450	4.450	11,423,898
2025-09-29	4.460	4.480	4.390	4.460	4.460	11,080,729
2025-09-26	4.430	4.490	4.400	4.460	4.460	10,707,400
2025-09-25	4.490	4.490	4.410	4.440	4.440	12,622,500
2025-09-24	4.470	4.520	4.450	4.500	4.500	10,561,450
2025-09-23	4.520	4.530	4.390	4.470	4.470	15,059,606
2025-09-22	4.570	4.590	4.480	4.520	4.520	16,769,100
2025-09-19	4.640	4.650	4.550	4.560	4.560	18,205,100
2025-09-18	4.740	4.750	4.600	4.630	4.630	18,819,800
2025-09-17	4.710	4.760	4.660	4.750	4.750	20,622,302
2025-09-16	4.700	4.720	4.650	4.710	4.710	17,143,200
2025-09-15	4.720	4.730	4.670	4.700	4.700	11,609,500
2025-09-12	4.710	4.760	4.700	4.720	4.720	18,743,229
2025-09-11	4.650	4.700	4.620	4.700	4.700	17,633,200
2025-09-10	4.680	4.690	4.600	4.640	4.640	12,230,329
2025-09-09	4.720	4.730	4.640	4.670	4.670	15,152,900
2025-09-08	4.620	4.740	4.610	4.710	4.710	27,572,101
2025-09-05	4.570	4.610	4.510	4.600	4.600	12,233,250
2025-09-04	4.550	4.600	4.520	4.570	4.570	14,359,600
2025-09-03	4.630	4.690	4.520	4.550	4.550	20,510,200
2025-09-02	4.630	4.650	4.560	4.640	4.640	17,986,800
2025-09-01	4.610	4.670	4.550	4.640	4.640	18,699,500
2025-08-29	4.600	4.640	4.580	4.590	4.590	14,651,275
2025-08-28	4.680	4.700	4.490	4.610	4.610	27,218,302
2025-08-27	4.760	4.810	4.680	4.680	4.680	24,517,000
2025-08-26	4.740	4.780	4.720	4.760	4.760	20,366,100
2025-08-25	4.740	4.770	4.720	4.740	4.740	23,161,200
2025-08-22	4.740	4.750	4.680	4.740	4.740	20,087,561
2025-08-21	4.680	4.730	4.660	4.730	4.730	19,829,500
2025-08-20	4.640	4.680	4.630	4.680	4.680	14,269,200
2025-08-19	4.650	4.680	4.630	4.650	4.650	15,448,862
2025-08-18	4.640	4.670	4.630	4.660	4.660	15,869,800
2025-08-15	4.610	4.650	4.590	4.640	4.640	14,674,500
2025-08-14	4.700	4.710	4.610	4.610	4.610	17,190,200
2025-08-13	4.730	4.740	4.680	4.700	4.700	14,063,750
2025-08-12	4.750	4.750	4.700	4.720	4.720	14,265,500
2025-08-11	4.770	4.790	4.730	4.750	4.750	18,952,562
2025-08-08	4.720	4.760	4.680	4.740	4.740	18,653,341
2025-08-07	4.710	4.750	4.680	4.710	4.710	15,668,500
2025-08-06	4.700	4.720	4.660	4.680	4.680	13,270,900
2025-08-05	4.690	4.710	4.670	4.710	4.710	12,304,800
2025-08-04	4.650	4.690	4.610	4.690	4.690	12,272,400
2025-08-01	4.640	4.700	4.630	4.680	4.680	11,319,000
2025-07-31	4.730	4.740	4.630	4.650	4.650	19,203,700
2025-07-30	4.770	4.800	4.710	4.750	4.750	16,791,810
2025-07-29	4.820	4.840	4.710	4.760	4.760	27,827,310
2025-07-28	4.870	4.910	4.810	4.840	4.840	25,014,600
2025-07-25	4.830	5.040	4.830	4.860	4.860	68,652,300
2025-07-24	4.760	4.770	4.730	4.760	4.760	20,468,300
2025-07-23	4.830	4.840	4.750	4.760	4.760	22,724,100
2025-07-22	4.790	4.830	4.770	4.830	4.830	30,740,901

← NewerPage 5 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.