Ningbo Techmation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	15.600	16.270	15.480	16.200	16.200	32,293,661
2026-01-16	15.540	16.000	15.260	15.770	15.770	35,885,025
2026-01-15	15.280	15.760	14.950	15.540	15.540	32,939,114
2026-01-14	15.600	16.580	15.250	15.790	15.790	62,908,967
2026-01-13	18.340	18.500	16.940	16.940	16.940	28,320,800
2026-01-12	17.110	18.820	16.730	18.820	18.820	81,950,832
2026-01-09	17.110	17.110	16.230	17.110	17.110	56,088,818
2026-01-08	15.550	15.550	15.550	15.550	15.550	5,023,412
2026-01-07	12.850	14.140	12.800	14.140	14.140	20,649,286
2026-01-06	12.710	12.940	12.490	12.850	12.850	11,276,432
2026-01-05	12.590	12.930	12.490	12.720	12.720	11,756,100
2025-12-31	12.310	12.640	12.230	12.550	12.550	15,486,800
2025-12-30	12.710	13.050	12.650	12.910	12.910	10,408,599
2025-12-29	12.680	12.990	12.590	12.870	12.870	11,551,700
2025-12-26	12.840	12.840	12.570	12.690	12.690	9,893,379
2025-12-25	12.780	12.920	12.680	12.890	12.890	11,184,780
2025-12-24	12.310	12.950	12.200	12.720	12.720	14,501,298
2025-12-23	12.500	12.580	12.240	12.310	12.310	6,650,731
2025-12-22	12.720	12.760	12.350	12.400	12.400	7,845,725
2025-12-19	12.070	12.980	12.070	12.480	12.480	12,914,010
2025-12-18	11.750	12.280	11.750	11.980	11.980	6,653,590
2025-12-17	12.290	12.480	11.720	12.150	12.150	12,003,422
2025-12-16	12.260	12.530	12.100	12.360	12.360	10,040,100
2025-12-15	12.620	12.700	12.300	12.440	12.440	11,532,100
2025-12-12	12.270	12.900	12.200	12.710	12.710	20,283,505
2025-12-11	12.150	12.590	12.070	12.370	12.370	17,119,082
2025-12-10	12.230	12.310	11.990	12.070	12.070	10,168,779
2025-12-09	12.580	12.680	12.200	12.300	12.300	16,230,782
2025-12-08	12.270	12.780	12.110	12.680	12.680	27,908,910
2025-12-05	11.090	12.180	11.030	12.180	12.180	19,776,910
2025-12-04	11.090	11.250	11.010	11.070	11.070	4,153,700
2025-12-03	11.160	11.240	11.020	11.060	11.060	2,960,600
2025-12-02	11.270	11.270	11.110	11.170	11.170	3,276,117
2025-12-01	11.200	11.360	11.180	11.270	11.270	3,832,200
2025-11-28	11.120	11.250	11.030	11.240	11.240	3,558,800
2025-11-27	11.080	11.250	11.040	11.110	11.110	3,875,200
2025-11-26	11.250	11.380	11.050	11.060	11.060	4,812,290
2025-11-25	11.150	11.390	11.100	11.230	11.230	4,970,682
2025-11-24	11.060	11.180	10.850	11.090	11.090	6,210,755
2025-11-21	11.550	11.730	10.800	10.900	10.900	15,003,050
2025-11-20	12.320	12.520	11.660	11.750	11.750	13,021,981
2025-11-19	12.580	12.640	12.230	12.350	12.350	6,867,099
2025-11-18	12.820	12.820	12.570	12.610	12.610	6,277,040
2025-11-17	12.820	12.870	12.670	12.810	12.810	7,058,000
2025-11-14	12.480	13.080	12.460	12.770	12.770	13,979,498
2025-11-13	12.410	12.700	12.350	12.570	12.570	6,065,800
2025-11-12	12.850	12.850	12.300	12.450	12.450	9,457,800
2025-11-11	12.580	13.090	12.550	12.840	12.840	13,359,485
2025-11-10	12.770	12.790	12.470	12.590	12.590	6,487,400
2025-11-07	12.650	12.930	12.650	12.710	12.710	7,805,000
2025-11-06	12.900	12.960	12.680	12.720	12.720	9,397,664
2025-11-05	12.510	12.890	12.480	12.820	12.820	12,886,800
2025-11-04	12.600	12.640	12.500	12.590	12.590	7,374,826
2025-11-03	12.300	12.620	12.280	12.600	12.600	8,976,490
2025-10-31	12.300	12.350	12.180	12.240	12.240	6,135,800
2025-10-30	12.540	12.540	12.320	12.320	12.320	6,338,330
2025-10-29	12.670	12.740	12.490	12.520	12.520	8,217,500
2025-10-28	12.330	12.780	12.250	12.670	12.670	15,892,125
2025-10-27	12.200	12.470	12.070	12.390	12.390	10,673,915
2025-10-24	12.130	12.150	11.960	12.070	12.070	4,870,015

← NewerPage 4 of 21 · 1,212 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.