Ningbo Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	4.600	4.780	4.560	4.620	4.620	45,050,400
2025-04-21	4.500	4.630	4.500	4.570	4.570	35,047,800
2025-04-18	4.640	4.640	4.510	4.540	4.540	40,260,300
2025-04-17	4.620	4.700	4.520	4.660	4.660	48,562,663
2025-04-16	4.590	4.860	4.560	4.710	4.710	76,821,863
2025-04-15	4.600	4.610	4.520	4.590	4.590	38,145,900
2025-04-14	4.550	4.660	4.510	4.610	4.610	52,661,900
2025-04-11	4.400	4.640	4.350	4.500	4.500	57,523,000
2025-04-10	4.420	4.510	4.350	4.450	4.450	61,843,309
2025-04-09	4.350	4.450	3.980	4.370	4.370	74,439,211
2025-04-08	4.320	4.500	4.310	4.410	4.410	56,185,838
2025-04-07	4.540	4.610	4.330	4.330	4.330	59,681,792
2025-04-03	4.650	4.860	4.620	4.810	4.810	54,990,659
2025-04-02	4.790	4.810	4.690	4.700	4.700	45,622,900
2025-04-01	4.760	4.930	4.690	4.860	4.860	68,817,209
2025-03-31	4.600	4.960	4.560	4.750	4.750	78,802,720
2025-03-28	4.900	4.950	4.590	4.600	4.600	80,467,126
2025-03-27	5.180	5.300	4.970	4.980	4.980	83,443,100
2025-03-26	5.030	5.230	4.950	5.150	5.150	90,596,070
2025-03-25	4.890	5.400	4.810	5.180	5.180	137,540,694
2025-03-24	4.800	4.970	4.710	4.930	4.930	74,991,926
2025-03-21	4.870	5.140	4.810	4.810	4.810	73,783,006
2025-03-20	4.920	5.050	4.850	4.890	4.890	79,256,127
2025-03-19	4.760	5.210	4.670	5.010	5.010	130,998,253
2025-03-18	4.740	4.820	4.730	4.760	4.760	53,753,000
2025-03-17	4.740	4.850	4.730	4.740	4.740	85,456,489
2025-03-14	4.940	5.100	4.740	4.850	4.850	181,329,617
2025-03-13	4.370	4.840	4.350	4.840	4.840	88,685,508
2025-03-12	4.250	4.470	4.250	4.400	4.400	68,796,308
2025-03-11	4.200	4.250	4.160	4.250	4.250	16,918,705
2025-03-10	4.220	4.270	4.190	4.230	4.230	19,856,700
2025-03-07	4.190	4.220	4.150	4.200	4.200	19,118,950
2025-03-06	4.140	4.210	4.120	4.180	4.180	21,479,759
2025-03-05	4.190	4.190	4.090	4.150	4.150	24,498,010
2025-03-04	4.170	4.200	4.160	4.190	4.190	19,366,050
2025-03-03	4.250	4.290	4.170	4.200	4.200	30,401,800
2025-02-28	4.230	4.320	4.220	4.240	4.240	39,582,201
2025-02-27	4.320	4.340	4.200	4.250	4.250	27,650,088
2025-02-26	4.220	4.320	4.210	4.300	4.300	37,725,617
2025-02-25	4.240	4.270	4.190	4.200	4.200	24,641,675
2025-02-24	4.220	4.310	4.220	4.260	4.260	27,606,500
2025-02-21	4.240	4.250	4.190	4.220	4.220	23,774,655
2025-02-20	4.230	4.260	4.190	4.230	4.230	23,302,300
2025-02-19	4.220	4.260	4.190	4.250	4.250	29,125,600
2025-02-18	4.340	4.390	4.220	4.240	4.240	42,000,384
2025-02-17	4.240	4.380	4.210	4.340	4.340	46,780,407
2025-02-14	4.300	4.380	4.240	4.250	4.250	47,936,116
2025-02-13	4.400	4.400	4.300	4.300	4.300	64,786,252
2025-02-12	4.150	4.560	4.130	4.470	4.470	110,153,088
2025-02-11	4.140	4.160	4.080	4.150	4.150	23,074,600
2025-02-10	4.070	4.130	4.060	4.120	4.120	24,185,101
2025-02-07	3.990	4.080	3.980	4.060	4.060	29,263,948
2025-02-06	3.940	4.000	3.900	4.000	4.000	25,712,500
2025-02-05	3.990	4.000	3.930	3.950	3.950	17,810,703
2025-01-27	3.960	4.040	3.960	3.970	3.970	19,599,526
2025-01-24	3.950	3.970	3.910	3.950	3.950	17,494,600
2025-01-23	3.970	4.020	3.940	3.940	3.940	19,741,800
2025-01-22	3.960	3.980	3.910	3.940	3.940	14,220,000
2025-01-21	4.050	4.070	3.960	3.980	3.980	21,036,300
2025-01-20	4.010	4.070	3.970	4.040	4.040	23,942,800

← NewerPage 7 of 21 · 1,212 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.