Ningbo Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.750 | 3.810 | 3.740 | 3.800 | 3.800 | 9,520,900 |
| 2024-10-24 | 3.760 | 3.760 | 3.720 | 3.750 | 3.750 | 5,769,426 |
| 2024-10-23 | 3.730 | 3.770 | 3.730 | 3.760 | 3.760 | 9,309,088 |
| 2024-10-22 | 3.700 | 3.730 | 3.680 | 3.730 | 3.730 | 8,322,226 |
| 2024-10-21 | 3.700 | 3.720 | 3.660 | 3.690 | 3.690 | 8,917,763 |
| 2024-10-18 | 3.670 | 3.740 | 3.620 | 3.700 | 3.700 | 10,556,985 |
| 2024-10-17 | 3.710 | 3.730 | 3.650 | 3.660 | 3.660 | 7,151,600 |
| 2024-10-16 | 3.650 | 3.730 | 3.650 | 3.710 | 3.710 | 8,200,400 |
| 2024-10-15 | 3.760 | 3.760 | 3.670 | 3.670 | 3.670 | 7,885,732 |
| 2024-10-14 | 3.710 | 3.780 | 3.690 | 3.750 | 3.750 | 7,794,176 |
| 2024-10-11 | 3.780 | 3.810 | 3.670 | 3.690 | 3.690 | 9,206,553 |
| 2024-10-10 | 3.770 | 3.850 | 3.730 | 3.780 | 3.780 | 11,138,112 |
| 2024-10-09 | 3.980 | 3.980 | 3.720 | 3.750 | 3.750 | 22,192,730 |
| 2024-10-08 | 4.290 | 4.300 | 3.870 | 4.020 | 4.020 | 45,543,267 |
| 2024-09-30 | 3.710 | 3.940 | 3.670 | 3.910 | 3.910 | 26,082,242 |
| 2024-09-27 | 3.580 | 3.630 | 3.550 | 3.620 | 3.620 | 8,912,300 |
| 2024-09-26 | 3.440 | 3.520 | 3.420 | 3.520 | 3.520 | 8,160,392 |
| 2024-09-25 | 3.430 | 3.490 | 3.420 | 3.440 | 3.440 | 9,583,100 |
| 2024-09-24 | 3.330 | 3.400 | 3.330 | 3.400 | 3.400 | 6,202,500 |
| 2024-09-23 | 3.340 | 3.350 | 3.310 | 3.320 | 3.320 | 3,262,400 |
| 2024-09-20 | 3.360 | 3.360 | 3.310 | 3.330 | 3.330 | 2,900,175 |
| 2024-09-19 | 3.300 | 3.360 | 3.270 | 3.360 | 3.360 | 5,727,753 |
| 2024-09-18 | 3.240 | 3.300 | 3.210 | 3.300 | 3.300 | 3,259,200 |
| 2024-09-13 | 3.270 | 3.280 | 3.250 | 3.260 | 3.260 | 2,282,600 |
| 2024-09-12 | 3.280 | 3.320 | 3.270 | 3.270 | 3.270 | 2,793,200 |
| 2024-09-11 | 3.250 | 3.310 | 3.210 | 3.310 | 3.310 | 3,905,901 |
| 2024-09-10 | 3.250 | 3.280 | 3.200 | 3.260 | 3.260 | 3,353,630 |
| 2024-09-09 | 3.280 | 3.280 | 3.240 | 3.250 | 3.250 | 3,198,300 |
| 2024-09-06 | 3.310 | 3.320 | 3.280 | 3.280 | 3.280 | 3,112,101 |
| 2024-09-05 | 3.300 | 3.320 | 3.280 | 3.310 | 3.310 | 3,015,052 |
| 2024-09-04 | 3.300 | 3.340 | 3.270 | 3.300 | 3.300 | 3,760,400 |
| 2024-09-03 | 3.360 | 3.390 | 3.300 | 3.320 | 3.320 | 6,262,800 |
| 2024-09-02 | 3.430 | 3.450 | 3.370 | 3.370 | 3.370 | 7,133,000 |
| 2024-08-30 | 3.450 | 3.490 | 3.430 | 3.460 | 3.460 | 4,296,900 |
| 2024-08-29 | 3.420 | 3.450 | 3.410 | 3.440 | 3.440 | 2,859,601 |
| 2024-08-28 | 3.420 | 3.470 | 3.400 | 3.440 | 3.440 | 2,682,700 |
| 2024-08-27 | 3.430 | 3.450 | 3.400 | 3.420 | 3.420 | 2,451,200 |
| 2024-08-26 | 3.390 | 3.470 | 3.390 | 3.450 | 3.450 | 3,342,800 |
| 2024-08-23 | 3.430 | 3.440 | 3.380 | 3.390 | 3.390 | 3,702,300 |
| 2024-08-22 | 3.450 | 3.480 | 3.430 | 3.440 | 3.440 | 2,678,600 |
| 2024-08-21 | 3.490 | 3.500 | 3.450 | 3.450 | 3.450 | 3,589,300 |
| 2024-08-20 | 3.560 | 3.560 | 3.490 | 3.500 | 3.500 | 4,356,170 |
| 2024-08-19 | 3.550 | 3.580 | 3.540 | 3.560 | 3.560 | 2,392,900 |
| 2024-08-16 | 3.600 | 3.600 | 3.550 | 3.560 | 3.560 | 3,273,210 |
| 2024-08-15 | 3.560 | 3.600 | 3.550 | 3.590 | 3.590 | 3,429,401 |
| 2024-08-14 | 3.570 | 3.590 | 3.540 | 3.580 | 3.580 | 3,603,801 |
| 2024-08-13 | 3.550 | 3.580 | 3.510 | 3.570 | 3.570 | 3,504,500 |
| 2024-08-12 | 3.570 | 3.590 | 3.540 | 3.560 | 3.560 | 3,207,880 |
| 2024-08-09 | 3.580 | 3.600 | 3.550 | 3.560 | 3.560 | 3,417,500 |
| 2024-08-08 | 3.550 | 3.580 | 3.530 | 3.570 | 3.570 | 3,209,280 |
| 2024-08-07 | 3.550 | 3.580 | 3.530 | 3.560 | 3.560 | 4,077,202 |
| 2024-08-06 | 3.530 | 3.550 | 3.510 | 3.550 | 3.550 | 3,554,400 |
| 2024-08-05 | 3.600 | 3.600 | 3.510 | 3.510 | 3.510 | 5,806,200 |
| 2024-08-02 | 3.620 | 3.630 | 3.580 | 3.590 | 3.590 | 4,105,200 |
| 2024-08-01 | 3.620 | 3.660 | 3.620 | 3.630 | 3.630 | 5,327,700 |
| 2024-07-31 | 3.590 | 3.640 | 3.570 | 3.640 | 3.640 | 6,040,300 |
| 2024-07-30 | 3.610 | 3.610 | 3.570 | 3.590 | 3.590 | 3,128,800 |
| 2024-07-29 | 3.590 | 3.610 | 3.570 | 3.590 | 3.590 | 2,843,200 |
| 2024-07-26 | 3.580 | 3.600 | 3.570 | 3.590 | 3.590 | 3,834,000 |
| 2024-07-25 | 3.570 | 3.590 | 3.500 | 3.570 | 3.570 | 4,848,300 |
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.