Ningbo Techmation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.160	12.330	12.110	12.310	12.310	4,727,564
2026-04-21	12.500	12.500	12.080	12.180	12.180	6,512,176
2026-04-20	12.400	12.550	12.270	12.520	12.520	4,879,333
2026-04-17	12.370	12.430	12.130	12.390	12.390	4,692,533
2026-04-16	12.210	12.380	12.120	12.360	12.360	3,826,433
2026-04-15	12.500	12.550	12.100	12.190	12.190	4,029,600
2026-04-14	12.360	12.520	12.280	12.390	12.390	3,554,000
2026-04-13	12.300	12.400	12.270	12.320	12.320	2,814,500
2026-04-10	12.500	12.580	12.380	12.390	12.390	3,411,900
2026-04-09	12.530	12.550	12.230	12.280	12.280	3,638,749
2026-04-08	12.270	12.590	12.260	12.570	12.570	4,715,500
2026-04-07	11.890	12.100	11.890	12.070	12.070	2,558,908
2026-04-03	12.200	12.330	11.960	12.000	12.000	3,494,200
2026-04-02	12.510	12.520	12.050	12.130	12.130	4,030,500
2026-04-01	12.400	12.480	12.270	12.470	12.470	3,198,000
2026-03-31	12.320	12.550	12.220	12.220	12.220	4,167,000
2026-03-30	12.010	12.510	12.010	12.370	12.370	4,170,300
2026-03-27	11.970	12.340	11.950	12.320	12.320	3,946,400
2026-03-26	12.290	12.380	12.000	12.100	12.100	3,955,300
2026-03-25	12.290	12.420	12.210	12.340	12.340	4,678,501
2026-03-24	12.250	12.300	11.860	12.200	12.200	5,734,100
2026-03-23	12.620	12.700	11.860	11.970	11.970	8,255,192
2026-03-20	13.240	13.320	12.780	12.800	12.800	5,344,100
2026-03-19	13.700	13.700	13.110	13.190	13.190	7,520,726
2026-03-18	13.380	13.980	13.380	13.880	13.880	7,030,972
2026-03-17	13.810	13.860	13.390	13.390	13.390	5,096,700
2026-03-16	13.710	13.830	13.570	13.730	13.730	4,208,800
2026-03-13	13.710	14.130	13.700	13.800	13.800	5,328,200
2026-03-12	14.160	14.160	13.680	13.870	13.870	7,403,308
2026-03-11	14.300	14.480	14.130	14.160	14.160	6,305,125
2026-03-10	14.240	14.500	14.190	14.330	14.330	6,388,805
2026-03-09	14.000	14.320	13.740	14.230	14.230	8,226,300
2026-03-06	13.920	14.410	13.890	14.130	14.130	6,318,036
2026-03-05	13.740	14.240	13.740	14.060	14.060	9,141,800
2026-03-04	13.360	13.760	13.260	13.510	13.510	6,851,000
2026-03-03	14.680	14.730	13.450	13.480	13.480	13,515,758
2026-03-02	14.820	15.130	14.570	14.690	14.690	9,128,750
2026-02-27	15.200	15.200	15.010	15.080	15.080	6,359,299
2026-02-26	15.160	15.340	15.090	15.190	15.190	6,549,304
2026-02-25	15.250	15.270	15.050	15.120	15.120	7,314,850
2026-02-24	14.900	15.190	14.890	15.030	15.030	6,676,238
2026-02-13	14.690	15.070	14.630	14.850	14.850	6,019,938
2026-02-12	14.780	15.130	14.600	14.820	14.820	6,975,895
2026-02-11	14.940	14.970	14.750	14.770	14.770	5,455,625
2026-02-10	15.180	15.180	14.760	14.940	14.940	6,804,300
2026-02-09	14.980	15.250	14.750	15.180	15.180	9,629,200
2026-02-06	14.570	14.940	14.500	14.720	14.720	7,866,629
2026-02-05	14.770	14.790	14.490	14.610	14.610	7,795,356
2026-02-04	15.070	15.240	14.800	14.900	14.900	8,864,788
2026-02-03	14.720	15.230	14.650	15.190	15.190	11,854,600
2026-02-02	14.790	15.100	14.530	14.550	14.550	8,198,400
2026-01-30	14.610	14.960	14.450	14.820	14.820	10,420,100
2026-01-29	15.440	15.520	14.770	14.790	14.790	16,449,493
2026-01-28	15.500	15.680	14.840	15.590	15.590	20,409,635
2026-01-27	15.380	15.730	15.110	15.600	15.600	16,738,426
2026-01-26	15.750	15.800	15.280	15.480	15.480	21,622,186
2026-01-23	14.930	16.050	14.930	15.810	15.810	31,726,851
2026-01-22	14.980	15.220	14.810	15.030	15.030	18,565,771
2026-01-21	14.710	14.890	14.450	14.860	14.860	19,528,880
2026-01-20	16.200	16.200	14.600	14.710	14.710	37,986,895

← NewerPage 3 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.0500 CNY
2022-06-09	0.1000 CNY
2021-06-29	0.1000 CNY
2019-06-12	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.