Ningbo Techmation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.920	12.080	11.800	12.070	12.070	6,025,100
2025-10-22	11.880	12.200	11.800	12.030	12.030	7,690,297
2025-10-21	11.870	11.900	11.780	11.870	11.870	4,838,000
2025-10-20	11.850	11.950	11.740	11.850	11.850	5,083,800
2025-10-17	12.190	12.270	11.700	11.710	11.710	9,296,500
2025-10-16	12.540	12.540	12.140	12.200	12.200	8,607,900
2025-10-15	12.500	12.660	12.300	12.520	12.520	12,432,990
2025-10-14	13.130	13.280	12.530	12.630	12.630	25,509,233
2025-10-13	12.020	12.800	12.020	12.800	12.800	18,052,889
2025-10-10	12.350	12.800	12.160	12.500	12.500	16,536,071
2025-10-09	12.200	12.530	12.180	12.320	12.320	16,367,318
2025-09-30	11.990	11.990	11.860	11.860	11.860	4,396,959
2025-09-29	11.910	11.980	11.690	11.970	11.970	5,205,425
2025-09-26	11.920	12.090	11.850	11.890	11.890	5,275,200
2025-09-25	12.060	12.220	11.990	12.040	12.040	8,065,888
2025-09-24	11.810	12.070	11.690	12.040	12.040	6,763,915
2025-09-23	11.800	11.860	11.520	11.790	11.790	5,667,150
2025-09-22	11.730	11.850	11.650	11.820	11.820	4,110,535
2025-09-19	11.860	11.950	11.610	11.730	11.730	6,570,326
2025-09-18	12.130	12.200	11.750	11.880	11.880	9,996,500
2025-09-17	12.100	12.250	12.050	12.140	12.140	6,869,899
2025-09-16	11.910	12.150	11.850	12.110	12.110	8,246,725
2025-09-15	11.900	11.960	11.810	11.890	11.890	4,660,191
2025-09-12	12.060	12.120	11.890	11.910	11.910	6,537,699
2025-09-11	11.940	12.090	11.750	12.080	12.080	6,560,200
2025-09-10	11.980	12.030	11.860	11.940	11.940	4,392,828
2025-09-09	12.200	12.200	11.920	11.950	11.950	5,944,880
2025-09-08	11.850	12.190	11.800	12.170	12.170	9,302,376
2025-09-05	11.590	11.840	11.490	11.830	11.830	5,679,959
2025-09-04	11.710	11.810	11.440	11.590	11.590	7,792,493
2025-09-03	12.090	12.200	11.670	11.700	11.700	7,904,255
2025-09-02	12.280	12.290	11.820	12.080	12.080	11,023,765
2025-09-01	12.160	12.380	12.100	12.300	12.300	9,820,500
2025-08-29	12.190	12.650	12.040	12.210	12.210	15,146,900
2025-08-28	12.280	12.430	11.720	12.190	12.190	17,964,110
2025-08-27	12.830	12.960	12.310	12.330	12.330	20,148,940
2025-08-26	12.800	12.950	12.570	12.830	12.830	17,119,800
2025-08-25	13.070	13.190	12.990	13.100	13.100	12,862,632
2025-08-22	13.000	13.020	12.850	12.980	12.980	9,340,029
2025-08-21	13.250	13.360	12.880	12.970	12.970	12,461,100
2025-08-20	12.960	13.100	12.850	13.100	13.100	14,046,241
2025-08-19	12.990	13.050	12.720	12.970	12.970	15,260,168
2025-08-18	12.640	12.940	12.610	12.840	12.840	17,428,542
2025-08-15	12.420	12.610	12.420	12.590	12.590	7,029,000
2025-08-14	12.680	12.730	12.450	12.480	12.480	9,967,900
2025-08-13	12.750	12.760	12.620	12.690	12.690	8,696,678
2025-08-12	12.780	12.780	12.580	12.710	12.710	7,902,600
2025-08-11	12.590	12.780	12.570	12.760	12.760	8,981,468
2025-08-08	12.730	12.730	12.530	12.550	12.550	6,990,100
2025-08-07	12.900	12.900	12.650	12.700	12.700	10,666,736
2025-08-06	12.480	12.840	12.420	12.820	12.820	17,362,778
2025-08-05	12.410	12.490	12.370	12.470	12.470	5,597,800
2025-08-04	12.160	12.410	12.110	12.410	12.410	5,354,500
2025-08-01	12.220	12.280	12.160	12.270	12.270	4,847,822
2025-07-31	12.280	12.380	12.140	12.210	12.210	6,389,800
2025-07-30	12.470	12.470	12.170	12.290	12.290	9,507,100
2025-07-29	12.680	12.720	12.350	12.470	12.470	13,015,300
2025-07-28	12.680	12.780	12.670	12.730	12.730	6,867,534
2025-07-25	12.670	12.710	12.530	12.700	12.700	9,469,922
2025-07-24	12.540	12.700	12.500	12.670	12.670	10,430,964

← NewerPage 5 of 21 · 1,217 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.