Ningbo Tianlong Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	21.630	22.370	21.460	21.810	21.810	6,040,600
2024-01-22	22.670	23.130	21.520	21.750	21.750	8,194,448
2024-01-19	23.290	23.650	22.700	22.710	22.710	7,124,095
2024-01-18	24.000	24.000	22.810	23.300	23.300	13,471,400
2024-01-17	23.980	25.290	23.760	24.390	24.390	16,003,392
2024-01-16	23.900	24.390	23.440	24.060	24.060	8,353,390
2024-01-15	23.970	24.280	23.700	23.980	23.980	4,437,300
2024-01-12	24.650	24.780	24.010	24.070	24.070	6,138,200
2024-01-11	23.880	24.760	23.800	24.670	24.670	8,237,900
2024-01-10	24.650	24.650	23.840	23.950	23.950	7,126,095
2024-01-09	24.470	24.850	24.050	24.650	24.650	8,294,754
2024-01-08	24.520	25.090	24.300	24.450	24.450	6,434,896
2024-01-05	26.080	26.120	24.500	24.680	24.680	11,271,016
2024-01-04	25.370	26.230	24.830	26.080	26.080	13,616,538
2024-01-03	27.030	27.040	25.220	25.460	25.460	17,115,812
2024-01-02	29.000	29.000	27.400	27.480	27.480	15,727,066
2023-12-29	28.600	29.780	28.450	28.740	28.740	16,805,196
2023-12-28	28.630	31.790	27.230	30.220	30.220	29,444,714
2023-12-27	32.500	32.510	30.250	30.250	30.250	25,345,283
2023-12-26	31.140	34.440	30.000	33.610	33.610	36,787,929
2023-12-25	29.880	32.000	28.200	31.890	31.890	32,202,402
2023-12-22	28.630	30.800	28.550	29.730	29.730	29,024,324
2023-12-21	27.400	28.980	26.800	28.730	28.730	19,114,833
2023-12-20	27.900	28.830	27.640	27.750	27.750	12,478,399
2023-12-19	29.490	29.540	27.340	27.920	27.920	18,917,504
2023-12-18	27.960	30.500	27.900	29.700	29.700	24,630,204
2023-12-15	27.810	28.500	27.700	28.100	28.100	10,951,696
2023-12-14	28.370	28.700	27.670	27.770	27.770	9,721,766
2023-12-13	29.010	29.100	28.260	28.500	28.500	12,047,728
2023-12-12	28.900	29.400	28.490	28.860	28.860	17,291,942
2023-12-11	27.700	29.370	27.680	28.900	28.900	18,073,530
2023-12-08	27.760	28.250	27.590	27.750	27.750	12,386,188
2023-12-07	29.720	29.800	27.820	27.850	27.850	27,269,382
2023-12-06	31.680	34.000	30.500	30.910	30.910	32,882,487
2023-12-05	30.700	33.220	29.770	32.610	32.610	30,519,993
2023-12-04	30.300	31.460	30.000	30.860	30.860	19,357,938
2023-12-01	29.580	31.780	29.410	30.670	30.670	23,147,145
2023-11-30	30.010	30.400	28.680	29.700	29.700	20,444,458
2023-11-29	31.310	32.270	29.660	30.640	30.640	29,314,781
2023-11-28	32.950	34.370	32.950	32.950	32.950	30,051,458
2023-11-27	40.000	40.000	36.610	36.610	36.610	9,071,400
2023-11-24	37.900	40.680	37.110	40.680	40.680	42,845,473
2023-11-23	35.600	38.750	35.000	36.980	36.980	33,683,397
2023-11-22	36.010	38.180	34.990	35.600	35.600	32,232,811
2023-11-21	35.700	39.260	35.080	38.880	38.880	43,531,993
2023-11-20	33.330	36.220	32.620	35.690	35.690	32,395,176
2023-11-17	32.500	34.800	32.280	33.970	33.970	27,139,094
2023-11-16	32.250	33.490	31.680	33.090	33.090	21,194,022
2023-11-15	33.070	33.730	31.570	32.300	32.300	22,202,851
2023-11-14	32.790	33.850	32.360	33.500	33.500	21,827,040
2023-11-13	31.990	33.120	31.580	33.050	33.050	22,256,327
2023-11-10	33.650	34.640	31.950	32.000	32.000	30,736,824
2023-11-09	35.310	38.340	35.310	35.310	35.310	42,570,198
2023-11-08	47.950	47.950	39.230	39.230	39.230	56,493,997
2023-11-07	43.590	43.590	43.590	43.590	43.590	1,208,978
2023-11-06	39.630	39.630	38.680	39.630	39.630	7,806,462
2023-11-03	36.030	36.030	36.030	36.030	36.030	4,660,012
2023-11-02	32.580	32.750	31.910	32.750	32.750	8,284,124
2023-11-01	24.880	29.770	24.880	29.770	29.770	36,577,810
2023-10-31	27.060	27.060	27.060	27.060	27.060	12,980,945

← NewerPage 12 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.