Ningbo Tianlong Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	24.600	24.600	22.830	24.600	24.600	28,567,248
2023-10-27	22.360	22.360	22.360	22.360	22.360	1,189,672
2023-10-26	19.900	20.330	19.430	20.330	20.330	7,001,212
2023-10-25	16.300	18.480	16.240	18.480	18.480	19,185,960
2023-10-24	15.600	17.490	15.600	16.800	16.800	20,482,144
2023-10-23	15.510	16.290	15.400	15.900	15.900	15,330,404
2023-10-20	15.270	15.880	14.830	15.550	15.550	16,179,532
2023-10-19	16.530	17.340	15.960	16.000	16.000	22,021,160
2023-10-18	16.360	18.450	15.950	17.730	17.730	30,348,982
2023-10-17	16.910	17.850	16.540	16.770	16.770	26,458,944
2023-10-16	17.410	18.360	17.220	18.360	18.360	34,359,334
2023-10-13	14.800	16.690	14.700	16.690	16.690	18,472,250
2023-10-12	14.490	15.880	14.280	15.170	15.170	17,066,584
2023-10-11	14.880	15.000	14.410	14.440	14.440	9,845,696
2023-10-10	16.360	16.360	14.720	14.780	14.780	17,313,640
2023-10-09	14.000	15.240	14.000	15.240	15.240	4,508,172
2023-09-28	13.520	14.040	13.520	13.850	13.850	2,254,000
2023-09-27	13.700	13.800	13.460	13.500	13.500	1,812,200
2023-09-26	13.650	14.000	13.550	13.790	13.790	2,111,460
2023-09-25	13.430	13.850	13.360	13.700	13.700	2,242,180
2023-09-22	13.220	13.480	13.130	13.460	13.460	1,658,400
2023-09-21	13.450	13.540	13.090	13.180	13.180	1,865,528
2023-09-20	13.510	13.790	13.480	13.480	13.480	1,682,860
2023-09-19	13.730	13.880	13.540	13.560	13.560	2,445,100
2023-09-18	13.310	14.000	13.210	13.820	13.820	4,451,932
2023-09-15	13.700	13.720	13.260	13.400	13.400	3,900,496
2023-09-14	14.090	14.110	13.540	13.700	13.700	5,146,300
2023-09-13	14.900	14.900	13.830	14.090	14.090	8,357,896
2023-09-12	14.150	14.720	14.030	14.710	14.710	9,070,096
2023-09-11	13.790	14.090	13.580	13.960	13.960	2,214,900
2023-09-08	13.690	13.840	13.660	13.720	13.720	1,154,900
2023-09-07	13.960	13.960	13.640	13.640	13.640	1,382,800
2023-09-06	13.740	14.000	13.650	13.930	13.930	1,967,700
2023-09-05	13.820	13.880	13.690	13.770	13.770	1,415,400
2023-09-04	13.800	13.850	13.610	13.820	13.820	1,264,400
2023-09-01	13.690	13.830	13.630	13.730	13.730	1,205,500
2023-08-31	13.700	13.830	13.600	13.680	13.680	1,250,800
2023-08-30	13.600	13.880	13.460	13.800	13.800	2,195,340
2023-08-29	12.950	13.620	12.930	13.560	13.560	2,694,820
2023-08-28	13.440	13.480	12.950	12.960	12.960	1,793,400
2023-08-25	12.980	13.050	12.640	12.710	12.710	1,208,300
2023-08-24	13.010	13.230	12.770	13.030	13.030	1,349,600
2023-08-23	13.160	13.340	12.970	13.000	13.000	1,034,060
2023-08-22	13.220	13.440	12.970	13.240	13.240	1,477,456
2023-08-21	13.310	13.520	13.250	13.290	13.290	1,156,700
2023-08-18	13.410	13.560	13.300	13.300	13.300	1,427,500
2023-08-17	12.930	13.390	12.870	13.360	13.360	1,911,100
2023-08-16	13.230	13.230	12.950	12.970	12.970	1,322,800
2023-08-15	13.390	13.400	13.140	13.190	13.190	1,162,000
2023-08-14	13.200	13.360	13.070	13.340	13.340	1,634,000
2023-08-11	13.440	13.630	13.330	13.330	13.330	1,659,200
2023-08-10	13.440	13.620	13.320	13.510	13.510	1,215,400
2023-08-09	13.820	13.820	13.450	13.500	13.500	2,314,500
2023-08-08	13.860	14.140	13.810	13.860	13.860	2,053,800
2023-08-07	13.850	13.990	13.700	13.860	13.860	2,061,700
2023-08-04	13.830	14.100	13.830	13.940	13.940	1,808,236
2023-08-03	13.990	14.030	13.800	13.810	13.810	1,834,636
2023-08-02	13.910	14.050	13.880	14.030	14.030	1,657,600
2023-08-01	14.100	14.180	13.940	13.980	13.980	2,057,660
2023-07-31	14.190	14.480	14.090	14.150	14.150	2,825,900

← NewerPage 13 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.