Ningbo Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.970 | 4.010 | 3.950 | 4.000 | 4.000 | 18,074,800 |
| 2025-01-16 | 3.940 | 4.050 | 3.940 | 4.000 | 4.000 | 33,537,500 |
| 2025-01-15 | 3.980 | 3.990 | 3.930 | 3.940 | 3.940 | 19,694,303 |
| 2025-01-14 | 3.820 | 3.980 | 3.810 | 3.980 | 3.980 | 34,776,050 |
| 2025-01-13 | 3.800 | 3.840 | 3.750 | 3.810 | 3.810 | 20,375,400 |
| 2025-01-10 | 3.930 | 3.940 | 3.810 | 3.820 | 3.820 | 26,792,800 |
| 2025-01-09 | 3.940 | 3.990 | 3.910 | 3.950 | 3.950 | 23,986,517 |
| 2025-01-08 | 4.000 | 4.010 | 3.870 | 3.960 | 3.960 | 30,449,503 |
| 2025-01-07 | 3.980 | 4.020 | 3.930 | 4.010 | 4.010 | 27,764,217 |
| 2025-01-06 | 3.960 | 4.010 | 3.890 | 3.980 | 3.980 | 29,814,016 |
| 2025-01-03 | 4.130 | 4.150 | 3.960 | 3.970 | 3.970 | 40,765,838 |
| 2025-01-02 | 4.120 | 4.200 | 4.070 | 4.110 | 4.110 | 43,674,511 |
| 2024-12-31 | 4.200 | 4.240 | 4.100 | 4.120 | 4.120 | 43,335,855 |
| 2024-12-30 | 4.300 | 4.300 | 4.180 | 4.190 | 4.190 | 48,654,500 |
| 2024-12-27 | 4.230 | 4.360 | 4.210 | 4.300 | 4.300 | 72,628,432 |
| 2024-12-26 | 4.200 | 4.280 | 4.180 | 4.240 | 4.240 | 62,384,732 |
| 2024-12-25 | 4.300 | 4.370 | 4.120 | 4.240 | 4.240 | 97,624,306 |
| 2024-12-24 | 4.310 | 4.460 | 4.250 | 4.370 | 4.370 | 147,070,962 |
| 2024-12-23 | 4.660 | 4.770 | 4.660 | 4.660 | 4.660 | 36,810,200 |
| 2024-12-20 | 5.400 | 5.600 | 5.180 | 5.180 | 5.180 | 109,571,287 |
| 2024-12-19 | 6.170 | 6.170 | 5.310 | 5.750 | 5.750 | 280,408,732 |
| 2024-12-18 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 15,661,335 |
| 2024-12-17 | 5.100 | 5.100 | 4.870 | 5.100 | 5.100 | 143,489,211 |
| 2024-12-16 | 4.380 | 4.640 | 4.380 | 4.640 | 4.640 | 50,796,795 |
| 2024-12-13 | 4.190 | 4.340 | 4.190 | 4.220 | 4.220 | 30,589,600 |
| 2024-12-12 | 4.180 | 4.220 | 4.160 | 4.210 | 4.210 | 13,910,550 |
| 2024-12-11 | 4.130 | 4.190 | 4.110 | 4.190 | 4.190 | 17,499,012 |
| 2024-12-10 | 4.280 | 4.280 | 4.110 | 4.120 | 4.120 | 25,425,827 |
| 2024-12-09 | 4.090 | 4.150 | 4.070 | 4.140 | 4.140 | 22,076,550 |
| 2024-12-06 | 4.020 | 4.100 | 4.010 | 4.090 | 4.090 | 18,601,902 |
| 2024-12-05 | 4.010 | 4.040 | 3.980 | 4.020 | 4.020 | 11,483,100 |
| 2024-12-04 | 4.070 | 4.070 | 3.990 | 4.010 | 4.010 | 11,624,900 |
| 2024-12-03 | 4.050 | 4.080 | 4.040 | 4.070 | 4.070 | 11,867,550 |
| 2024-12-02 | 3.980 | 4.080 | 3.980 | 4.040 | 4.040 | 16,191,906 |
| 2024-11-29 | 3.990 | 4.010 | 3.960 | 3.970 | 3.970 | 14,067,900 |
| 2024-11-28 | 3.920 | 4.000 | 3.920 | 3.990 | 3.990 | 17,056,200 |
| 2024-11-27 | 3.910 | 3.940 | 3.810 | 3.930 | 3.930 | 11,432,200 |
| 2024-11-26 | 3.920 | 3.950 | 3.880 | 3.910 | 3.910 | 10,560,600 |
| 2024-11-25 | 3.870 | 3.940 | 3.830 | 3.920 | 3.920 | 13,668,400 |
| 2024-11-22 | 3.960 | 4.000 | 3.820 | 3.850 | 3.850 | 15,384,350 |
| 2024-11-21 | 3.960 | 3.980 | 3.930 | 3.970 | 3.970 | 9,055,176 |
| 2024-11-20 | 3.910 | 3.980 | 3.900 | 3.960 | 3.960 | 18,103,991 |
| 2024-11-19 | 3.890 | 3.950 | 3.840 | 3.920 | 3.920 | 15,850,779 |
| 2024-11-18 | 3.900 | 3.980 | 3.860 | 3.880 | 3.880 | 19,497,400 |
| 2024-11-15 | 3.920 | 3.970 | 3.880 | 3.890 | 3.890 | 10,554,200 |
| 2024-11-14 | 4.030 | 4.040 | 3.910 | 3.930 | 3.930 | 13,563,903 |
| 2024-11-13 | 4.060 | 4.070 | 3.980 | 4.030 | 4.030 | 10,404,781 |
| 2024-11-12 | 4.110 | 4.120 | 4.010 | 4.060 | 4.060 | 15,814,002 |
| 2024-11-11 | 4.050 | 4.160 | 4.050 | 4.100 | 4.100 | 16,621,338 |
| 2024-11-08 | 4.070 | 4.100 | 4.000 | 4.040 | 4.040 | 16,869,685 |
| 2024-11-07 | 3.930 | 4.100 | 3.910 | 4.060 | 4.060 | 22,435,397 |
| 2024-11-06 | 3.950 | 3.970 | 3.900 | 3.950 | 3.950 | 14,164,572 |
| 2024-11-05 | 3.900 | 3.950 | 3.880 | 3.950 | 3.950 | 15,614,121 |
| 2024-11-04 | 3.840 | 3.920 | 3.820 | 3.900 | 3.900 | 10,418,420 |
| 2024-11-01 | 3.890 | 3.900 | 3.820 | 3.850 | 3.850 | 10,749,903 |
| 2024-10-31 | 3.850 | 3.910 | 3.840 | 3.890 | 3.890 | 14,496,722 |
| 2024-10-30 | 3.780 | 3.840 | 3.770 | 3.830 | 3.830 | 9,623,831 |
| 2024-10-29 | 3.910 | 3.920 | 3.790 | 3.810 | 3.810 | 11,608,700 |
| 2024-10-28 | 3.810 | 3.900 | 3.800 | 3.900 | 3.900 | 12,976,416 |
| 2024-10-25 | 3.750 | 3.810 | 3.740 | 3.800 | 3.800 | 9,520,900 |
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.