Ningbo Techmation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.540	12.700	12.500	12.670	12.670	10,430,964
2025-07-23	12.800	12.970	12.540	12.550	12.550	15,489,200
2025-07-22	12.880	12.900	12.640	12.680	12.680	10,481,175
2025-07-21	12.680	12.940	12.660	12.910	12.910	13,371,300
2025-07-18	12.810	12.840	12.610	12.680	12.680	8,337,600
2025-07-17	12.680	12.780	12.520	12.770	12.770	12,129,700
2025-07-16	12.560	12.690	12.510	12.630	12.630	9,376,500
2025-07-15	12.540	12.640	12.340	12.590	12.590	9,186,200
2025-07-14	12.580	12.720	12.540	12.560	12.560	9,216,300
2025-07-11	12.440	12.580	12.360	12.530	12.530	8,443,900
2025-07-10	12.400	12.480	12.320	12.440	12.440	7,558,166
2025-07-09	12.500	12.790	12.440	12.480	12.480	12,014,100
2025-07-08	12.400	12.550	12.380	12.490	12.490	9,316,100
2025-07-07	12.410	12.490	12.280	12.490	12.490	6,983,300
2025-07-04	12.610	12.640	12.380	12.390	12.390	10,984,700
2025-07-03	12.700	12.780	12.550	12.660	12.660	12,054,600
2025-07-02	12.720	13.020	12.630	12.780	12.780	15,847,266
2025-07-01	12.760	13.160	12.760	12.910	12.910	22,688,492
2025-06-30	12.520	12.710	12.470	12.710	12.710	11,091,400
2025-06-27	12.450	12.540	12.410	12.470	12.470	8,736,900
2025-06-26	12.570	12.680	12.420	12.460	12.460	11,678,100
2025-06-25	12.530	12.650	12.400	12.560	12.560	13,468,000
2025-06-24	12.290	12.890	12.200	12.560	12.560	16,760,300
2025-06-23	11.950	12.150	11.800	12.150	12.150	9,702,400
2025-06-20	12.210	12.370	11.970	12.000	12.000	13,625,000
2025-06-19	13.010	13.100	12.330	12.340	12.340	25,525,100
2025-06-18	13.100	13.400	12.970	13.120	13.120	27,087,000
2025-06-17	13.200	13.220	12.930	13.140	13.140	22,540,400
2025-06-16	13.000	13.280	12.920	13.080	13.080	27,843,100
2025-06-13	13.320	13.590	12.920	13.080	13.080	54,958,800
2025-06-12	12.120	13.320	12.060	13.320	13.320	45,571,400
2025-06-11	12.150	12.280	12.080	12.110	12.110	11,317,800
2025-06-10	12.370	12.650	12.100	12.230	12.230	15,167,000
2025-06-09	12.130	12.400	12.130	12.300	12.300	13,756,370
2025-06-06	12.250	12.250	12.030	12.060	12.060	10,296,928
2025-06-05	12.100	12.240	11.940	12.200	12.200	14,252,800
2025-06-04	12.600	12.650	12.010	12.160	12.160	27,218,100
2025-06-03	12.700	13.060	12.650	12.900	12.900	13,615,536
2025-05-30	13.520	13.520	12.690	12.950	12.950	30,153,300
2025-05-29	13.420	13.930	13.410	13.700	13.700	41,303,900
2025-05-28	13.280	13.960	13.130	13.630	13.630	44,932,466
2025-05-27	13.310	13.390	13.020	13.280	13.280	29,090,500
2025-05-26	12.630	13.490	12.550	13.350	13.350	40,101,300
2025-05-23	12.920	13.010	12.570	12.630	12.630	24,181,100
2025-05-22	12.780	12.910	12.540	12.570	12.570	14,399,600
2025-05-21	12.980	13.060	12.570	12.850	12.850	22,875,500
2025-05-20	13.280	13.450	13.100	13.150	13.150	23,497,700
2025-05-19	13.090	13.320	12.560	13.270	13.270	38,165,421
2025-05-16	12.690	13.740	12.500	13.150	13.150	55,461,900
2025-05-15	12.900	12.900	12.260	12.490	12.490	18,029,464
2025-05-14	12.850	13.380	12.780	12.850	12.850	19,248,400
2025-05-13	13.180	13.180	12.770	12.840	12.840	11,695,300
2025-05-12	12.930	13.310	12.870	12.950	12.950	15,573,600
2025-05-09	13.150	13.150	12.640	12.820	12.820	14,806,900
2025-05-08	12.700	13.320	12.700	13.240	13.240	23,935,500
2025-05-07	13.000	13.080	12.640	12.790	12.790	24,336,500
2025-05-06	12.300	13.110	12.200	12.950	12.950	27,356,400
2025-04-30	11.720	12.180	11.720	12.070	12.070	15,564,137
2025-04-29	11.710	11.900	11.570	11.810	11.810	9,192,360
2025-04-28	12.430	12.430	11.720	11.730	11.730	14,493,400

← NewerPage 6 of 21 · 1,218 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.