Ningbo Tianlong Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	19.970	20.480	19.700	20.300	20.300	4,450,700
2026-04-20	19.860	20.060	19.800	19.970	19.970	1,937,500
2026-04-17	19.700	20.160	19.450	19.980	19.980	3,654,400
2026-04-16	19.580	19.880	19.580	19.760	19.760	1,727,200
2026-04-15	19.900	19.990	19.560	19.590	19.590	2,139,400
2026-04-14	19.890	20.040	19.680	19.900	19.900	2,609,237
2026-04-13	19.840	19.880	19.320	19.730	19.730	3,278,900
2026-04-10	19.120	20.090	19.100	19.840	19.840	5,489,184
2026-04-09	18.910	19.490	18.590	19.090	19.090	3,848,944
2026-04-08	18.270	18.900	18.270	18.890	18.890	2,453,900
2026-04-07	17.850	18.180	17.750	18.010	18.010	1,425,044
2026-04-03	18.210	18.290	17.910	17.930	17.930	1,734,000
2026-04-02	18.640	18.640	18.120	18.230	18.230	1,531,200
2026-04-01	18.670	18.670	18.470	18.630	18.630	1,820,500
2026-03-31	18.440	18.650	18.300	18.350	18.350	1,544,140
2026-03-30	18.200	18.750	18.170	18.500	18.500	2,139,600
2026-03-27	18.230	18.540	18.050	18.380	18.380	1,652,100
2026-03-26	18.450	18.590	18.020	18.420	18.420	2,528,900
2026-03-25	18.100	18.540	18.050	18.440	18.440	2,563,300
2026-03-24	17.600	18.030	17.380	18.010	18.010	2,695,200
2026-03-23	18.360	18.370	17.080	17.280	17.280	3,779,400
2026-03-20	19.200	19.480	18.430	18.450	18.450	3,512,260
2026-03-19	19.500	19.660	19.160	19.240	19.240	1,923,660
2026-03-18	19.440	19.710	19.290	19.700	19.700	1,809,500
2026-03-17	20.270	20.290	19.410	19.410	19.410	2,032,300
2026-03-16	20.110	20.240	19.700	19.930	19.930	3,968,812
2026-03-13	20.300	20.620	20.100	20.110	20.110	2,931,800
2026-03-12	20.790	21.010	20.450	20.510	20.510	3,163,860
2026-03-11	20.940	21.570	20.700	20.930	20.930	5,124,200
2026-03-10	20.750	21.030	20.400	20.950	20.950	3,586,882
2026-03-09	21.010	21.010	20.200	20.370	20.370	4,592,600
2026-03-06	19.670	21.250	19.500	21.080	21.080	8,850,800
2026-03-05	19.270	20.180	19.200	19.580	19.580	4,524,420
2026-03-04	19.100	19.300	18.750	18.960	18.960	3,036,270
2026-03-03	20.060	20.280	19.300	19.310	19.310	4,055,482
2026-03-02	20.600	20.600	20.040	20.070	20.070	3,690,056
2026-02-27	20.800	20.870	20.640	20.820	20.820	2,174,265
2026-02-26	21.100	21.120	20.660	20.820	20.820	3,460,180
2026-02-25	21.010	21.250	21.010	21.130	21.130	2,315,000
2026-02-24	21.100	21.250	20.960	21.170	21.170	2,490,660
2026-02-13	21.300	21.310	20.750	20.910	20.910	4,598,112
2026-02-12	21.630	22.190	21.120	21.140	21.140	4,937,000
2026-02-11	21.570	21.690	21.420	21.510	21.510	1,357,800
2026-02-10	21.510	21.960	21.340	21.670	21.670	2,690,900
2026-02-09	21.310	21.510	21.290	21.510	21.510	2,443,500
2026-02-06	21.020	21.550	20.960	21.270	21.270	2,381,500
2026-02-05	21.650	21.650	21.150	21.170	21.170	2,370,500
2026-02-04	21.500	21.740	21.400	21.660	21.660	1,789,800
2026-02-03	21.500	21.650	21.300	21.640	21.640	2,477,300
2026-02-02	21.690	21.910	21.260	21.270	21.270	2,369,900
2026-01-30	21.400	21.820	21.260	21.760	21.760	3,160,100
2026-01-29	22.080	22.300	21.530	21.600	21.600	3,499,701
2026-01-28	22.310	22.770	21.980	22.080	22.080	3,711,500
2026-01-27	21.960	22.490	21.260	22.460	22.460	5,142,000
2026-01-26	23.100	23.330	21.910	22.130	22.130	6,315,400
2026-01-23	22.990	23.000	22.500	23.000	23.000	5,953,520
2026-01-22	22.710	23.230	22.650	22.940	22.940	4,632,100
2026-01-21	22.260	22.650	22.110	22.580	22.580	3,160,329
2026-01-20	22.830	22.980	22.300	22.460	22.460	3,816,829
2026-01-19	22.670	23.010	22.600	22.910	22.910	5,504,000

← NewerPage 3 of 21 · 1,216 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.