Ningbo Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.010 | 5.110 | 4.930 | 5.100 | 5.100 | 26,805,800 |
| 2026-10-16 | 5.000 | 5.120 | 4.980 | 5.030 | 5.030 | 32,577,000 |
| 2026-10-15 | 5.100 | 5.150 | 4.920 | 4.930 | 4.930 | 41,405,400 |
| 2026-10-14 | 5.170 | 5.330 | 5.130 | 5.210 | 5.210 | 37,204,652 |
| 2026-10-13 | 5.120 | 5.230 | 5.060 | 5.190 | 5.190 | 26,258,800 |
| 2026-10-12 | 5.320 | 5.350 | 5.160 | 5.170 | 5.170 | 33,656,900 |
| 2026-10-09 | 5.310 | 5.350 | 5.250 | 5.310 | 5.310 | 46,136,550 |
| 2026-10-08 | 5.250 | 5.380 | 5.220 | 5.350 | 5.350 | 66,057,299 |
| 2026-09-30 | 5.640 | 5.640 | 5.270 | 5.300 | 5.300 | 111,841,386 |
| 2026-09-29 | 5.130 | 5.490 | 5.130 | 5.490 | 5.490 | 48,874,136 |
| 2026-09-28 | 4.870 | 5.150 | 4.840 | 4.990 | 4.990 | 46,930,933 |
| 2026-09-24 | 4.840 | 4.880 | 4.780 | 4.860 | 4.860 | 13,770,250 |
| 2026-09-23 | 5.020 | 5.020 | 4.830 | 4.850 | 4.850 | 32,845,000 |
| 2026-09-22 | 5.150 | 5.160 | 5.010 | 5.030 | 5.030 | 32,345,147 |
| 2026-09-21 | 5.200 | 5.230 | 5.140 | 5.160 | 5.160 | 20,628,200 |
| 2026-09-18 | 5.100 | 5.280 | 5.060 | 5.200 | 5.200 | 35,590,677 |
| 2026-09-17 | 5.130 | 5.160 | 5.040 | 5.100 | 5.100 | 38,512,910 |
| 2026-09-16 | 5.170 | 5.300 | 5.100 | 5.200 | 5.200 | 43,440,058 |
| 2026-09-15 | 5.160 | 5.320 | 5.070 | 5.240 | 5.240 | 54,094,058 |
| 2026-09-14 | 5.180 | 5.330 | 5.100 | 5.190 | 5.190 | 54,779,000 |
| 2026-09-11 | 5.060 | 5.350 | 4.930 | 5.230 | 5.230 | 78,821,339 |
| 2026-09-10 | 5.030 | 5.110 | 4.970 | 5.050 | 5.050 | 38,926,000 |
| 2026-09-09 | 4.890 | 5.020 | 4.870 | 5.010 | 5.010 | 24,017,100 |
| 2026-09-08 | 4.840 | 4.920 | 4.820 | 4.920 | 4.920 | 17,289,703 |
| 2026-09-07 | 4.870 | 4.890 | 4.810 | 4.830 | 4.830 | 14,667,103 |
| 2026-09-04 | 4.890 | 4.970 | 4.870 | 4.880 | 4.880 | 17,651,374 |
| 2026-09-03 | 4.910 | 4.950 | 4.880 | 4.900 | 4.900 | 13,133,300 |
| 2026-09-02 | 4.890 | 4.940 | 4.850 | 4.890 | 4.890 | 12,064,100 |
| 2026-09-01 | 4.880 | 4.960 | 4.850 | 4.930 | 4.930 | 18,234,949 |
| 2026-08-31 | 4.930 | 4.930 | 4.830 | 4.860 | 4.860 | 13,845,700 |
| 2026-08-28 | 4.830 | 4.970 | 4.810 | 4.910 | 4.910 | 19,806,250 |
| 2026-08-27 | 4.840 | 4.860 | 4.790 | 4.840 | 4.840 | 12,670,600 |
| 2026-08-26 | 4.810 | 4.870 | 4.790 | 4.860 | 4.860 | 12,452,800 |
| 2026-08-25 | 4.770 | 4.840 | 4.740 | 4.820 | 4.820 | 11,660,500 |
| 2026-08-24 | 4.780 | 4.810 | 4.730 | 4.760 | 4.760 | 11,393,050 |
| 2026-08-21 | 4.810 | 4.810 | 4.740 | 4.790 | 4.790 | 13,704,100 |
| 2026-08-20 | 4.780 | 4.830 | 4.770 | 4.810 | 4.810 | 11,371,850 |
| 2026-08-19 | 4.870 | 4.920 | 4.740 | 4.760 | 4.760 | 20,268,700 |
| 2026-08-18 | 4.950 | 4.960 | 4.870 | 4.900 | 4.900 | 16,639,500 |
| 2026-08-17 | 4.930 | 4.960 | 4.870 | 4.960 | 4.960 | 18,358,300 |
| 2026-08-14 | 5.100 | 5.100 | 4.890 | 4.950 | 4.950 | 33,515,600 |
| 2026-08-13 | 5.100 | 5.160 | 5.070 | 5.100 | 5.100 | 28,977,600 |
| 2026-08-12 | 5.120 | 5.170 | 5.060 | 5.130 | 5.130 | 23,850,500 |
| 2026-08-11 | 5.180 | 5.210 | 5.100 | 5.140 | 5.140 | 24,395,806 |
| 2026-08-10 | 5.100 | 5.200 | 5.080 | 5.200 | 5.200 | 35,646,700 |
| 2026-08-07 | 5.090 | 5.110 | 5.000 | 5.100 | 5.100 | 22,822,600 |
| 2026-08-06 | 5.140 | 5.140 | 5.000 | 5.100 | 5.100 | 28,001,250 |
| 2026-08-05 | 5.130 | 5.160 | 5.070 | 5.140 | 5.140 | 25,047,706 |
| 2026-08-04 | 5.200 | 5.240 | 5.120 | 5.150 | 5.150 | 31,779,666 |
| 2026-08-03 | 5.080 | 5.190 | 5.070 | 5.180 | 5.180 | 37,897,350 |
| 2026-07-31 | 5.000 | 5.100 | 4.980 | 5.080 | 5.080 | 39,538,800 |
| 2026-07-30 | 4.990 | 5.080 | 4.920 | 4.990 | 4.990 | 32,153,600 |
| 2026-07-29 | 4.920 | 5.080 | 4.880 | 5.040 | 5.040 | 37,413,756 |
| 2026-07-28 | 5.020 | 5.140 | 4.940 | 4.940 | 4.940 | 33,582,306 |
| 2026-07-27 | 4.810 | 5.080 | 4.770 | 5.030 | 5.030 | 43,295,515 |
| 2026-07-24 | 5.090 | 5.140 | 4.820 | 4.820 | 4.820 | 52,448,300 |
| 2026-07-23 | 5.110 | 5.280 | 5.010 | 5.170 | 5.170 | 60,139,158 |
| 2026-07-22 | 5.000 | 5.300 | 4.980 | 5.220 | 5.220 | 69,824,806 |
| 2026-07-21 | 5.290 | 5.300 | 4.970 | 5.140 | 5.140 | 89,382,010 |
| 2026-07-20 | 5.020 | 5.560 | 4.910 | 5.520 | 5.520 | 117,396,619 |
Page 1 of 5 · 242 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.