Ningbo Tianlong Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	14.190	14.480	14.090	14.150	14.150	2,825,900
2023-07-28	13.880	14.200	13.640	14.130	14.130	3,559,184
2023-07-27	14.090	14.300	13.960	13.980	13.980	3,119,200
2023-07-26	14.360	14.360	13.870	13.910	13.910	3,188,711
2023-07-25	14.190	14.370	14.130	14.280	14.280	3,195,236
2023-07-24	14.100	14.220	13.960	14.100	14.100	2,692,276
2023-07-21	14.300	14.350	13.960	14.010	14.010	3,164,632
2023-07-20	14.650	14.650	14.190	14.200	14.200	4,350,442
2023-07-19	14.740	14.900	14.430	14.610	14.610	5,022,756
2023-07-18	14.680	14.900	14.520	14.720	14.720	5,508,500
2023-07-17	14.700	14.890	14.510	14.660	14.660	4,543,560
2023-07-14	15.000	15.300	14.420	14.850	14.850	7,680,190
2023-07-13	15.260	15.470	14.900	15.010	15.010	9,753,105
2023-07-12	15.600	16.080	15.200	15.480	15.480	15,151,066
2023-07-11	15.250	15.830	14.950	15.750	15.750	17,220,003
2023-07-10	15.080	15.310	14.720	15.110	15.110	10,063,652
2023-07-07	15.260	15.760	14.890	14.990	14.990	13,238,331
2023-07-06	15.040	15.920	15.040	15.600	15.600	19,610,588
2023-07-05	16.660	16.950	15.750	16.050	16.050	27,640,524
2023-07-04	14.010	15.410	14.010	15.410	15.410	4,537,268
2023-07-03	13.990	14.380	13.980	14.010	14.010	2,941,136
2023-06-30	13.910	14.130	13.820	13.910	13.910	2,199,860
2023-06-29	13.610	14.070	13.410	13.890	13.890	3,612,976
2023-06-28	13.540	13.600	13.200	13.560	13.560	2,831,832
2023-06-27	13.100	13.640	13.090	13.510	13.510	3,999,914
2023-06-26	13.810	13.900	13.140	13.310	13.310	7,215,292
2023-06-21	13.680	14.490	13.440	14.270	14.131	7,874,033
2023-06-20	13.680	13.750	13.480	13.600	13.467	1,726,960
2023-06-19	13.610	13.780	13.490	13.710	13.576	1,758,000
2023-06-16	13.480	13.630	13.440	13.540	13.408	1,498,620
2023-06-15	13.550	13.630	13.350	13.480	13.348	2,053,700
2023-06-14	13.490	13.770	13.310	13.580	13.447	3,054,500
2023-06-13	13.240	13.570	13.090	13.510	13.378	3,789,600
2023-06-12	12.620	13.600	12.620	13.230	13.101	4,047,616
2023-06-09	12.520	12.830	12.520	12.780	12.655	1,211,200
2023-06-08	12.680	12.770	12.420	12.540	12.418	947,200
2023-06-07	12.740	12.840	12.610	12.680	12.556	684,420
2023-06-06	13.140	13.150	12.710	12.740	12.616	1,162,470
2023-06-05	13.380	13.380	13.080	13.140	13.012	943,470
2023-06-02	13.060	13.280	13.010	13.220	13.091	982,330
2023-06-01	13.170	13.230	12.980	13.010	12.883	1,091,300
2023-05-31	13.320	13.320	13.090	13.160	13.032	1,200,198
2023-05-30	13.280	13.350	13.120	13.320	13.190	1,191,700
2023-05-29	13.380	13.380	13.150	13.230	13.101	1,162,900
2023-05-26	13.180	13.380	12.940	13.280	13.150	1,446,160
2023-05-25	13.000	13.130	12.880	13.080	12.952	1,105,400
2023-05-24	13.100	13.150	12.820	13.080	12.952	1,031,200
2023-05-23	13.060	13.250	12.990	13.090	12.962	1,050,840
2023-05-22	13.220	13.270	13.050	13.150	13.022	1,744,100
2023-05-19	13.210	13.210	13.000	13.120	12.992	1,206,424
2023-05-18	12.960	13.030	12.770	13.000	12.873	1,269,980
2023-05-17	12.690	12.880	12.560	12.880	12.754	1,158,820
2023-05-16	12.700	12.800	12.560	12.630	12.507	1,518,080
2023-05-15	12.510	12.740	12.330	12.730	12.606	1,723,800
2023-05-12	12.600	12.780	12.330	12.420	12.299	1,269,200
2023-05-11	12.610	12.690	12.480	12.660	12.536	836,400
2023-05-10	12.310	12.670	12.300	12.600	12.477	1,195,300
2023-05-09	12.610	12.690	12.300	12.380	12.259	1,451,900
2023-05-08	12.500	12.750	12.480	12.550	12.427	1,572,600
2023-05-05	12.890	12.890	12.430	12.530	12.408	1,781,928

← NewerPage 14 of 21 · 1,218 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.