Ningbo Tianlong Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	15.180	15.840	15.120	15.590	15.590	4,701,420
2024-07-24	16.000	16.120	15.330	15.330	15.330	7,047,100
2024-07-23	15.920	17.250	15.920	16.270	16.270	10,094,200
2024-07-22	15.640	16.140	15.500	15.970	15.970	3,317,000
2024-07-19	15.540	16.390	15.380	15.730	15.730	3,461,600
2024-07-18	15.670	15.670	15.260	15.590	15.590	2,676,300
2024-07-17	16.560	16.560	15.800	15.830	15.830	2,780,600
2024-07-16	16.240	16.750	16.150	16.480	16.480	2,843,560
2024-07-15	16.760	16.760	16.280	16.300	16.300	2,629,600
2024-07-12	16.700	16.930	16.550	16.790	16.790	3,442,480
2024-07-11	16.350	16.810	16.340	16.750	16.750	4,770,980
2024-07-10	15.930	16.420	15.910	16.100	16.100	3,877,900
2024-07-09	15.380	15.980	15.180	15.960	15.960	4,528,200
2024-07-08	15.870	15.980	15.320	15.380	15.380	3,073,500
2024-07-05	15.800	15.800	15.800	15.800	15.800	0
2024-07-04	16.390	16.600	15.750	15.800	15.800	4,899,000
2024-07-03	16.890	17.050	16.310	16.330	16.330	3,973,100
2024-07-02	17.060	17.280	16.690	16.800	16.800	3,957,400
2024-07-01	16.700	17.200	16.580	17.030	17.030	5,477,200
2024-06-28	16.300	17.200	16.280	16.920	16.920	7,706,960
2024-06-27	17.220	17.300	16.610	16.630	16.630	8,649,100
2024-06-26	17.840	17.840	16.730	17.410	17.410	13,017,520
2024-06-25	16.050	17.820	16.050	17.820	17.820	7,117,110
2024-06-24	16.810	16.860	16.150	16.200	16.200	2,965,900
2024-06-21	17.010	17.290	16.690	17.080	17.080	2,364,312
2024-06-20	17.720	17.910	17.020	17.070	17.070	3,397,385
2024-06-19	17.840	18.140	17.740	17.740	17.740	4,209,100
2024-06-18	17.200	18.120	17.150	17.820	17.820	5,598,700
2024-06-17	17.290	17.600	17.000	17.360	17.360	2,897,700
2024-06-14	17.440	17.450	17.010	17.240	17.240	2,535,800
2024-06-13	17.530	17.760	17.350	17.420	17.420	2,882,746
2024-06-12	17.120	17.600	17.050	17.510	17.510	2,646,700
2024-06-11	16.680	17.150	16.220	17.040	17.040	3,356,700
2024-06-07	16.410	16.850	16.410	16.770	16.770	3,903,500
2024-06-06	17.150	17.410	16.260	16.390	16.390	4,859,740
2024-06-05	17.610	17.850	17.310	17.360	17.360	2,868,500
2024-06-04	18.030	18.040	17.430	17.610	17.610	2,796,800
2024-06-03	18.400	18.550	17.840	18.030	18.030	3,153,200
2024-05-31	18.340	18.600	18.270	18.530	18.530	3,221,400
2024-05-30	18.230	18.530	18.060	18.240	18.240	2,333,759
2024-05-29	18.020	18.490	18.010	18.290	18.290	2,828,400
2024-05-28	18.130	18.520	18.050	18.050	18.050	2,347,040
2024-05-27	18.070	18.360	17.800	18.350	18.350	3,038,800
2024-05-24	18.450	18.610	18.060	18.060	18.060	2,333,500
2024-05-23	18.910	18.910	18.400	18.490	18.490	2,962,900
2024-05-22	19.040	19.180	18.900	18.940	18.940	2,541,300
2024-05-21	19.420	19.420	18.910	19.030	19.030	3,393,200
2024-05-20	19.500	19.600	19.300	19.330	19.330	3,295,500
2024-05-17	19.540	19.540	19.200	19.480	19.480	2,845,724
2024-05-16	19.330	19.550	19.300	19.390	19.390	2,716,400
2024-05-15	19.390	19.660	19.270	19.300	19.300	2,948,900
2024-05-14	19.050	19.540	19.020	19.450	19.450	3,685,599
2024-05-13	19.720	19.720	18.980	19.080	19.080	4,957,200
2024-05-10	20.680	20.680	19.730	19.780	19.780	7,035,300
2024-05-09	20.400	20.860	20.370	20.690	20.690	10,435,628
2024-05-08	20.710	20.780	20.130	20.380	20.380	7,952,600
2024-05-07	20.620	20.960	20.100	20.800	20.800	10,997,700
2024-05-06	19.420	21.000	19.410	20.590	20.590	9,615,800
2024-04-30	19.560	19.970	19.170	19.380	19.380	5,732,500
2024-04-29	19.150	19.450	18.960	19.370	19.370	5,139,100

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.1300 CNY
2022-06-09	0.1100 CNY
2021-05-31	0.1000 CNY
2020-06-30	0.0700 CNY
2019-05-29	0.1400 CNY

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