Ningbo Tianlong Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	22.570	22.720	22.390	22.660	22.660	4,828,396
2026-01-15	22.450	22.690	22.210	22.500	22.500	4,062,800
2026-01-14	22.770	23.030	22.280	22.620	22.620	7,935,800
2026-01-13	23.000	23.620	22.820	22.880	22.880	9,647,980
2026-01-12	22.740	23.100	22.540	22.980	22.980	8,543,948
2026-01-09	22.290	22.680	22.190	22.540	22.540	7,225,508
2026-01-08	22.220	22.580	22.010	22.350	22.350	6,670,405
2026-01-07	23.100	23.140	22.300	22.380	22.380	9,977,460
2026-01-06	23.000	23.580	22.460	23.240	23.240	12,536,636
2026-01-05	24.680	24.710	23.200	23.370	23.370	18,248,136
2025-12-31	23.000	23.280	22.550	22.760	22.760	6,202,295
2025-12-30	22.250	22.880	22.190	22.720	22.720	6,131,184
2025-12-29	22.000	23.190	22.000	22.410	22.410	8,523,000
2025-12-26	22.040	22.170	21.710	21.970	21.970	4,896,256
2025-12-25	22.450	22.580	22.000	22.160	22.160	6,641,195
2025-12-24	21.790	22.020	21.550	21.980	21.980	4,961,061
2025-12-23	22.200	22.210	21.520	21.790	21.790	6,932,644
2025-12-22	21.500	22.330	21.500	22.310	22.310	10,035,800
2025-12-19	21.280	21.880	21.250	21.460	21.460	5,784,840
2025-12-18	20.500	21.690	20.330	21.400	21.400	10,311,260
2025-12-17	20.080	20.580	19.880	20.450	20.450	4,461,520
2025-12-16	20.860	21.120	20.090	20.120	20.120	4,029,700
2025-12-15	20.500	20.950	20.430	20.740	20.740	3,355,100
2025-12-12	20.840	21.050	20.480	20.630	20.630	6,935,156
2025-12-11	20.140	21.120	19.810	20.950	20.950	9,424,350
2025-12-10	20.070	20.240	19.860	20.130	20.130	2,134,456
2025-12-09	20.290	20.490	19.880	20.070	20.070	2,425,800
2025-12-08	20.200	20.370	20.060	20.290	20.290	2,883,100
2025-12-05	20.000	20.240	19.800	20.230	20.230	2,866,100
2025-12-04	20.500	20.690	20.000	20.070	20.070	3,301,120
2025-12-03	20.610	20.800	20.220	20.450	20.450	5,432,200
2025-12-02	20.100	21.500	19.960	20.750	20.750	10,051,564
2025-12-01	20.000	20.240	19.920	20.180	20.180	2,425,900
2025-11-28	19.860	20.030	19.750	20.000	20.000	2,618,350
2025-11-27	19.810	20.040	19.720	19.860	19.860	3,131,398
2025-11-26	20.140	20.200	19.670	19.720	19.720	4,386,900
2025-11-25	20.020	20.560	20.020	20.130	20.130	3,899,120
2025-11-24	20.040	20.390	19.740	19.910	19.910	6,218,120
2025-11-21	20.680	20.880	19.950	20.030	20.030	4,093,100
2025-11-20	21.140	21.390	20.750	20.880	20.880	2,286,300
2025-11-19	21.250	21.280	20.800	21.130	21.130	2,916,200
2025-11-18	21.210	21.570	21.080	21.180	21.180	2,644,304
2025-11-17	21.000	21.420	20.760	21.390	21.390	2,548,000
2025-11-14	21.010	21.330	20.830	21.130	21.130	3,020,100
2025-11-13	21.100	21.100	20.680	21.010	21.010	2,723,677
2025-11-12	21.400	21.450	20.780	20.860	20.860	4,081,300
2025-11-11	21.500	21.650	21.380	21.460	21.460	2,593,600
2025-11-10	21.500	21.690	21.340	21.400	21.400	3,539,524
2025-11-07	21.990	21.990	21.600	21.660	21.660	3,411,580
2025-11-06	21.870	22.160	21.410	22.120	22.120	4,107,588
2025-11-05	21.610	21.950	21.510	21.810	21.810	3,232,292
2025-11-04	22.500	22.510	21.610	21.810	21.810	5,044,400
2025-11-03	22.160	22.500	22.050	22.500	22.500	4,580,220
2025-10-31	21.410	22.500	21.410	22.220	22.220	7,278,100
2025-10-30	21.760	21.770	21.330	21.410	21.410	3,814,100
2025-10-29	21.860	22.000	21.670	21.730	21.730	3,875,600
2025-10-28	22.000	22.190	21.850	21.960	21.960	3,237,500
2025-10-27	22.300	22.300	21.720	22.000	22.000	3,952,127
2025-10-24	21.900	22.270	21.900	22.100	22.100	3,441,200
2025-10-23	21.990	21.990	21.450	21.860	21.860	3,581,000

← NewerPage 4 of 5 · 243 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.