Ningbo Tianlong Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	15.550	15.680	14.620	14.810	14.810	3,432,520
2026-07-17	16.270	16.470	15.410	15.520	15.520	3,005,270
2026-07-16	16.280	16.580	16.140	16.310	16.310	1,783,600
2026-07-15	16.040	16.580	15.900	16.430	16.430	3,276,900
2026-07-14	16.040	16.380	15.860	16.060	16.060	2,842,400
2026-07-13	16.600	16.810	16.030	16.070	16.070	2,853,100
2026-07-10	16.470	17.010	16.250	16.650	16.650	2,901,600
2026-07-09	16.130	16.760	15.800	16.550	16.550	3,115,400
2026-07-08	16.810	16.810	16.220	16.350	16.350	2,362,500
2026-07-07	17.300	17.640	16.710	16.770	16.770	2,857,500
2026-07-06	17.980	18.100	17.320	17.340	17.340	3,369,712
2026-07-03	17.320	18.430	17.320	18.060	18.060	5,123,600
2026-07-02	16.560	18.060	16.560	17.490	17.490	4,914,400
2026-07-01	16.530	17.810	16.530	16.960	16.960	3,542,200
2026-06-30	15.900	16.890	15.650	16.830	16.830	3,798,700
2026-06-29	16.220	16.280	15.810	15.890	15.890	2,930,500
2026-06-26	16.450	16.680	16.100	16.210	16.210	2,567,200
2026-06-25	17.360	17.360	16.550	16.660	16.660	3,480,800
2026-06-24	17.330	17.670	17.000	17.230	17.230	2,928,500
2026-06-23	17.400	18.050	17.400	17.660	17.660	3,289,370
2026-06-22	18.130	18.340	17.210	17.590	17.590	6,212,530
2026-06-18	17.100	18.530	16.880	18.360	18.360	5,037,500
2026-06-17	17.700	17.790	17.200	17.230	17.110	2,623,100
2026-06-16	17.720	18.100	17.460	17.790	17.666	2,389,400
2026-06-15	17.180	17.940	17.120	17.650	17.527	3,131,268
2026-06-12	17.390	17.490	17.000	17.180	17.060	2,489,100
2026-06-11	17.800	17.830	16.840	17.190	17.070	2,434,868
2026-06-10	18.150	18.150	17.320	17.570	17.570	2,950,000
2026-06-09	18.490	18.490	17.980	18.170	18.170	2,360,200
2026-06-08	18.330	18.670	18.050	18.240	18.240	3,248,500
2026-06-05	18.760	19.100	18.030	18.710	18.710	3,947,043
2026-06-04	18.600	19.040	18.380	18.770	18.770	3,082,403
2026-06-03	18.310	19.010	18.060	18.680	18.680	3,976,300
2026-06-02	18.920	19.270	18.160	18.300	18.300	2,745,800
2026-06-01	18.810	18.950	18.410	18.780	18.780	3,033,210
2026-05-29	19.800	19.800	18.460	18.550	18.550	4,398,561
2026-05-28	19.350	19.780	18.950	19.650	19.650	4,395,560
2026-05-27	20.000	20.250	19.120	19.300	19.300	7,370,900
2026-05-26	20.390	21.080	19.880	20.080	20.080	5,456,260
2026-05-25	20.740	21.240	20.280	20.550	20.550	5,993,837
2026-05-22	20.400	20.990	20.400	20.800	20.800	5,694,056
2026-05-21	20.380	21.100	20.380	20.600	20.600	7,006,200
2026-05-20	20.800	20.990	20.180	20.380	20.380	4,796,100
2026-05-19	20.700	21.140	20.590	21.000	21.000	4,783,356
2026-05-18	20.450	20.820	20.200	20.680	20.680	4,057,800
2026-05-15	20.120	20.940	20.050	20.580	20.580	4,836,800
2026-05-14	20.650	20.710	20.070	20.110	20.110	3,370,600
2026-05-13	20.100	20.980	19.880	20.660	20.660	5,099,760
2026-05-12	20.190	20.550	19.980	20.180	20.180	2,824,711
2026-05-11	20.560	20.700	20.170	20.260	20.260	3,349,068
2026-05-08	20.350	20.690	20.180	20.550	20.550	2,888,157
2026-05-07	20.310	20.570	20.250	20.420	20.420	3,607,913
2026-05-06	20.490	20.490	20.170	20.300	20.300	2,909,487
2026-04-30	19.990	20.450	19.850	20.230	20.230	2,976,917
2026-04-29	19.520	19.840	19.460	19.710	19.710	2,265,957
2026-04-28	19.500	19.950	19.500	19.650	19.650	2,884,600
2026-04-27	20.110	20.180	19.660	19.780	19.780	3,605,500
2026-04-24	20.200	20.370	19.940	20.110	20.110	3,111,800
2026-04-23	20.430	20.850	20.150	20.400	20.400	4,232,100
2026-04-22	20.040	20.770	20.040	20.490	20.490	6,508,100

← NewerPage 2 of 21 · 1,212 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.