Ningbo Tianlong Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	12.580	12.990	12.580	12.800	12.675	1,864,600
2023-04-28	12.380	12.760	12.380	12.740	12.616	1,101,204
2023-04-27	12.330	12.490	12.290	12.360	12.239	1,113,600
2023-04-26	12.040	12.580	11.970	12.380	12.259	2,084,844
2023-04-25	12.500	12.500	11.920	12.020	11.903	1,612,400
2023-04-24	12.540	12.570	12.210	12.440	12.319	1,465,800
2023-04-21	13.010	13.020	12.510	12.540	12.418	1,534,600
2023-04-20	13.180	13.190	12.880	12.960	12.833	1,480,004
2023-04-19	13.500	13.500	13.170	13.210	13.081	1,278,800
2023-04-18	13.620	13.680	13.420	13.450	13.319	1,386,548
2023-04-17	13.600	13.790	13.560	13.620	13.487	1,938,700
2023-04-14	13.150	13.670	13.120	13.640	13.507	2,996,752
2023-04-13	13.260	13.310	13.100	13.110	12.982	1,872,860
2023-04-12	13.280	13.350	13.170	13.290	13.160	1,370,801
2023-04-11	13.460	13.460	13.220	13.280	13.150	1,484,100
2023-04-10	13.610	13.680	13.350	13.450	13.319	2,043,239
2023-04-07	13.700	13.770	13.540	13.600	13.467	1,792,140
2023-04-06	13.610	13.700	13.520	13.680	13.546	2,206,195
2023-04-04	13.860	13.980	13.700	13.750	13.616	1,937,076
2023-04-03	13.980	14.050	13.680	13.890	13.754	2,715,684
2023-03-31	13.710	14.100	13.630	13.980	13.844	2,449,000
2023-03-30	13.700	13.830	13.580	13.780	13.645	1,507,600
2023-03-29	13.550	13.800	13.550	13.690	13.556	1,346,000
2023-03-28	13.720	13.860	13.550	13.630	13.497	1,411,864
2023-03-27	13.720	13.950	13.720	13.780	13.645	2,249,124
2023-03-24	13.600	13.760	13.550	13.680	13.546	1,303,620
2023-03-23	13.570	13.630	13.460	13.550	13.418	1,244,072
2023-03-22	13.640	13.860	13.480	13.530	13.398	2,160,676
2023-03-21	13.070	13.670	13.070	13.650	13.517	1,922,136
2023-03-20	13.120	13.260	12.980	13.150	13.022	1,294,741
2023-03-17	13.150	13.330	13.120	13.170	13.041	947,140
2023-03-16	13.300	13.430	13.050	13.110	12.982	1,198,500
2023-03-15	13.140	13.550	13.110	13.350	13.220	1,331,920
2023-03-14	13.310	13.510	12.940	13.130	13.002	1,955,300
2023-03-13	13.590	13.790	13.330	13.390	13.259	2,217,436
2023-03-10	13.810	13.860	13.520	13.640	13.507	1,544,800
2023-03-09	13.820	13.870	13.710	13.850	13.715	851,600
2023-03-08	13.660	13.850	13.640	13.820	13.685	1,067,440
2023-03-07	14.120	14.120	13.650	13.720	13.586	1,814,400
2023-03-06	14.000	14.130	13.900	14.040	13.903	1,014,540
2023-03-03	14.100	14.140	13.900	14.020	13.883	1,239,000
2023-03-02	14.260	14.260	13.980	14.020	13.883	1,418,100
2023-03-01	14.030	14.200	13.950	14.190	14.051	1,389,654
2023-02-28	13.910	14.130	13.870	14.030	13.893	1,546,536
2023-02-27	14.180	14.180	13.830	13.910	13.774	1,601,488
2023-02-24	14.310	14.310	14.050	14.190	14.051	1,378,256
2023-02-23	14.170	14.400	14.100	14.290	14.150	1,979,236
2023-02-22	14.170	14.330	14.080	14.180	14.042	1,363,796
2023-02-21	14.130	14.340	14.050	14.270	14.131	1,930,880
2023-02-20	13.970	14.190	13.820	14.130	13.992	2,040,964
2023-02-17	14.000	14.220	13.880	13.980	13.844	1,931,996
2023-02-16	14.460	14.490	13.850	13.970	13.834	2,770,796
2023-02-15	14.360	14.530	14.300	14.400	14.259	1,909,780
2023-02-14	14.420	14.460	14.240	14.300	14.160	1,480,984
2023-02-13	14.360	14.530	14.290	14.400	14.259	1,678,200
2023-02-10	14.590	14.590	14.220	14.340	14.200	2,231,600
2023-02-09	14.230	14.570	14.140	14.500	14.358	2,741,764
2023-02-08	14.300	14.390	14.170	14.240	14.101	1,698,700
2023-02-07	14.130	14.380	14.120	14.330	14.190	2,796,400
2023-02-06	14.140	14.280	14.020	14.110	13.972	2,488,900

← NewerPage 15 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.