Ningbo Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.720 | 4.780 | 4.720 | 4.780 | 4.780 | 27,340,600 |
| 2025-07-18 | 4.720 | 4.740 | 4.660 | 4.710 | 4.710 | 21,878,259 |
| 2025-07-17 | 4.720 | 4.740 | 4.680 | 4.710 | 4.710 | 17,367,400 |
| 2025-07-16 | 4.700 | 4.790 | 4.680 | 4.720 | 4.720 | 25,277,403 |
| 2025-07-15 | 4.880 | 4.910 | 4.680 | 4.710 | 4.710 | 47,258,825 |
| 2025-07-14 | 4.730 | 4.950 | 4.730 | 4.860 | 4.860 | 77,310,692 |
| 2025-07-11 | 4.720 | 4.730 | 4.640 | 4.700 | 4.700 | 30,635,000 |
| 2025-07-10 | 4.720 | 4.770 | 4.680 | 4.720 | 4.720 | 28,520,325 |
| 2025-07-09 | 4.730 | 4.850 | 4.710 | 4.740 | 4.740 | 41,032,928 |
| 2025-07-08 | 4.830 | 4.840 | 4.700 | 4.760 | 4.760 | 52,919,401 |
| 2025-07-07 | 4.750 | 4.840 | 4.650 | 4.830 | 4.830 | 75,242,280 |
| 2025-07-04 | 4.580 | 4.680 | 4.560 | 4.620 | 4.620 | 41,461,500 |
| 2025-07-03 | 4.560 | 4.590 | 4.540 | 4.570 | 4.570 | 22,264,240 |
| 2025-07-02 | 4.560 | 4.570 | 4.500 | 4.560 | 4.560 | 25,326,800 |
| 2025-07-01 | 4.450 | 4.540 | 4.430 | 4.540 | 4.540 | 30,499,646 |
| 2025-06-30 | 4.430 | 4.470 | 4.430 | 4.440 | 4.440 | 14,770,700 |
| 2025-06-27 | 4.440 | 4.480 | 4.430 | 4.440 | 4.440 | 16,135,000 |
| 2025-06-26 | 4.480 | 4.490 | 4.420 | 4.430 | 4.430 | 17,782,400 |
| 2025-06-25 | 4.440 | 4.450 | 4.410 | 4.450 | 4.450 | 14,803,696 |
| 2025-06-24 | 4.370 | 4.440 | 4.340 | 4.440 | 4.440 | 15,372,930 |
| 2025-06-23 | 4.290 | 4.450 | 4.280 | 4.390 | 4.390 | 16,479,900 |
| 2025-06-20 | 4.300 | 4.340 | 4.290 | 4.300 | 4.300 | 10,270,100 |
| 2025-06-19 | 4.400 | 4.410 | 4.280 | 4.300 | 4.300 | 23,112,100 |
| 2025-06-18 | 4.470 | 4.480 | 4.400 | 4.410 | 4.410 | 15,144,240 |
| 2025-06-17 | 4.460 | 4.480 | 4.420 | 4.480 | 4.480 | 12,719,100 |
| 2025-06-16 | 4.410 | 4.470 | 4.410 | 4.450 | 4.450 | 13,590,440 |
| 2025-06-13 | 4.490 | 4.540 | 4.440 | 4.440 | 4.440 | 18,425,500 |
| 2025-06-12 | 4.570 | 4.570 | 4.490 | 4.500 | 4.500 | 22,748,000 |
| 2025-06-11 | 4.570 | 4.610 | 4.530 | 4.580 | 4.580 | 15,544,450 |
| 2025-06-10 | 4.640 | 4.650 | 4.520 | 4.580 | 4.580 | 28,472,169 |
| 2025-06-09 | 4.650 | 4.650 | 4.610 | 4.640 | 4.640 | 16,760,800 |
| 2025-06-06 | 4.630 | 4.660 | 4.590 | 4.640 | 4.640 | 17,828,300 |
| 2025-06-05 | 4.620 | 4.650 | 4.600 | 4.620 | 4.620 | 18,688,300 |
| 2025-06-04 | 4.550 | 4.610 | 4.530 | 4.600 | 4.600 | 16,836,626 |
| 2025-06-03 | 4.500 | 4.570 | 4.490 | 4.560 | 4.560 | 17,112,526 |
| 2025-05-30 | 4.620 | 4.660 | 4.530 | 4.560 | 4.560 | 23,493,203 |
| 2025-05-29 | 4.590 | 4.640 | 4.530 | 4.630 | 4.630 | 22,792,900 |
| 2025-05-28 | 4.610 | 4.650 | 4.570 | 4.580 | 4.580 | 24,905,800 |
| 2025-05-27 | 4.700 | 4.700 | 4.600 | 4.630 | 4.630 | 22,699,700 |
| 2025-05-26 | 4.750 | 4.830 | 4.740 | 4.830 | 4.830 | 22,306,200 |
| 2025-05-23 | 4.810 | 4.850 | 4.750 | 4.780 | 4.780 | 51,895,200 |
| 2025-05-22 | 5.090 | 5.180 | 4.950 | 4.950 | 4.950 | 68,076,200 |
| 2025-05-21 | 4.970 | 5.250 | 4.960 | 5.160 | 5.160 | 102,888,049 |
| 2025-05-20 | 5.020 | 5.030 | 4.910 | 4.980 | 4.980 | 59,873,400 |
| 2025-05-19 | 4.990 | 5.060 | 4.950 | 5.020 | 5.020 | 63,565,000 |
| 2025-05-16 | 5.020 | 5.200 | 4.980 | 4.990 | 4.990 | 131,125,326 |
| 2025-05-15 | 4.950 | 5.470 | 4.910 | 5.200 | 5.200 | 188,826,479 |
| 2025-05-14 | 4.870 | 5.090 | 4.810 | 4.970 | 4.970 | 51,228,303 |
| 2025-05-13 | 4.900 | 4.920 | 4.810 | 4.890 | 4.890 | 37,062,027 |
| 2025-05-12 | 4.950 | 4.980 | 4.860 | 4.900 | 4.900 | 49,972,477 |
| 2025-05-09 | 4.780 | 4.940 | 4.750 | 4.930 | 4.930 | 67,695,103 |
| 2025-05-08 | 4.750 | 4.830 | 4.730 | 4.770 | 4.770 | 31,922,705 |
| 2025-05-07 | 4.810 | 4.840 | 4.730 | 4.770 | 4.770 | 40,289,300 |
| 2025-05-06 | 4.660 | 4.790 | 4.650 | 4.780 | 4.780 | 43,255,900 |
| 2025-04-30 | 4.710 | 4.740 | 4.640 | 4.670 | 4.670 | 36,857,401 |
| 2025-04-29 | 4.830 | 4.840 | 4.630 | 4.670 | 4.670 | 63,198,400 |
| 2025-04-28 | 5.100 | 5.130 | 4.870 | 4.910 | 4.910 | 79,066,441 |
| 2025-04-25 | 4.870 | 5.200 | 4.770 | 5.100 | 5.100 | 121,640,644 |
| 2025-04-24 | 4.620 | 4.920 | 4.590 | 4.920 | 4.920 | 109,032,379 |
| 2025-04-23 | 4.580 | 4.670 | 4.560 | 4.590 | 4.590 | 33,848,002 |
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.