Ningbo Tianlong Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	18.220	18.880	18.170	18.820	18.820	4,859,720
2024-04-25	18.180	18.500	18.080	18.210	18.210	3,853,710
2024-04-24	17.810	18.220	17.700	18.220	18.220	3,970,540
2024-04-23	17.630	17.920	17.560	17.700	17.700	3,653,965
2024-04-22	18.080	18.300	17.360	17.630	17.630	4,748,900
2024-04-19	18.200	18.560	17.940	18.080	18.080	4,195,770
2024-04-18	17.990	18.660	17.570	18.200	18.200	7,849,099
2024-04-17	16.320	17.950	16.320	17.950	17.950	8,530,427
2024-04-16	18.090	18.090	16.300	16.320	16.320	7,030,100
2024-04-15	19.000	19.240	17.660	18.100	18.100	5,852,300
2024-04-12	19.350	19.550	19.020	19.110	19.110	3,420,600
2024-04-11	18.970	19.550	18.970	19.240	19.240	3,672,750
2024-04-10	19.830	19.830	18.980	19.260	19.260	5,010,222
2024-04-09	20.000	20.220	19.560	19.760	19.760	4,875,568
2024-04-08	19.900	20.580	19.730	20.160	20.160	6,045,700
2024-04-03	20.610	20.610	19.550	19.900	19.900	5,495,900
2024-04-02	21.400	21.500	20.410	20.660	20.660	5,898,022
2024-04-01	20.600	21.420	20.590	21.400	21.400	6,356,056
2024-03-29	20.370	20.880	20.240	20.580	20.580	3,264,400
2024-03-28	19.690	20.740	19.650	20.500	20.500	7,214,200
2024-03-27	21.670	21.670	19.870	19.880	19.880	9,821,840
2024-03-26	21.330	21.690	20.800	21.660	21.660	9,195,200
2024-03-25	22.140	22.580	21.340	21.380	21.380	13,000,884
2024-03-22	24.380	24.500	23.170	23.310	23.310	12,286,211
2024-03-21	24.110	24.690	23.770	24.690	24.690	15,013,067
2024-03-20	24.200	24.480	23.840	24.000	24.000	11,157,710
2024-03-19	24.960	24.960	24.110	24.200	24.200	15,380,908
2024-03-18	24.600	25.460	24.600	25.180	25.180	25,017,739
2024-03-15	24.400	26.500	24.220	25.180	25.180	40,343,771
2024-03-14	21.740	24.160	21.500	24.160	24.160	34,712,337
2024-03-13	21.500	22.140	21.320	21.960	21.960	12,143,398
2024-03-12	21.300	21.590	21.070	21.500	21.500	8,447,735
2024-03-11	20.990	21.250	20.840	21.160	21.160	7,227,568
2024-03-08	20.650	21.180	20.300	20.990	20.990	10,153,435
2024-03-07	21.940	21.940	20.700	20.790	20.790	19,439,240
2024-03-06	21.200	23.020	21.000	22.390	22.390	29,420,735
2024-03-05	21.000	21.420	20.550	20.930	20.930	9,284,480
2024-03-04	20.810	21.600	20.540	21.490	21.490	12,349,982
2024-03-01	20.470	20.890	20.300	20.810	20.810	9,435,902
2024-02-29	18.890	20.300	18.800	20.300	20.300	11,103,102
2024-02-28	21.710	21.720	19.570	19.570	19.570	18,289,500
2024-02-27	20.460	21.770	20.450	21.740	21.740	19,291,496
2024-02-26	20.520	20.690	19.890	20.390	20.390	13,519,704
2024-02-23	20.100	20.700	19.430	20.520	20.520	18,178,575
2024-02-22	18.420	19.920	18.400	19.820	19.820	15,933,879
2024-02-21	18.490	19.960	18.350	18.820	18.820	16,008,004
2024-02-20	17.700	18.580	17.220	18.480	18.480	8,366,210
2024-02-19	16.600	17.940	16.600	17.800	17.800	11,769,970
2024-02-08	16.000	16.600	14.520	16.480	16.480	13,756,526
2024-02-07	16.530	17.500	15.410	16.050	16.050	12,387,060
2024-02-06	16.520	17.360	15.450	16.720	16.720	8,101,800
2024-02-05	18.780	18.780	17.010	17.010	17.010	6,273,544
2024-02-02	19.900	20.110	18.210	18.900	18.900	5,549,356
2024-02-01	19.950	20.260	19.250	19.680	19.680	4,966,468
2024-01-31	20.830	21.040	19.660	19.810	19.810	5,042,484
2024-01-30	21.570	21.660	20.670	20.680	20.680	3,987,584
2024-01-29	22.540	22.540	21.400	21.430	21.430	4,222,900
2024-01-26	22.330	22.810	22.170	22.270	22.270	5,210,100
2024-01-25	21.780	22.510	21.700	22.510	22.510	6,699,100
2024-01-24	21.830	22.100	21.140	21.870	21.870	6,078,200

← NewerPage 11 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.