Ningbo Tianlong Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	22.090	22.280	21.880	21.990	21.990	3,079,200
2025-10-21	22.040	22.240	21.830	22.080	22.080	3,644,064
2025-10-20	22.050	22.650	21.880	22.040	22.040	5,393,100
2025-10-17	23.110	23.130	21.800	21.800	21.800	5,359,800
2025-10-16	23.300	23.370	22.900	23.040	23.040	3,172,312
2025-10-15	23.230	23.550	22.850	23.300	23.300	4,299,772
2025-10-14	24.240	24.380	23.050	23.160	23.160	6,543,356
2025-10-13	23.010	24.030	22.650	23.840	23.840	7,895,556
2025-10-10	25.080	25.100	24.550	24.810	24.810	6,135,900
2025-10-09	25.250	25.270	24.700	24.820	24.820	7,498,668
2025-09-30	25.500	25.990	25.240	25.310	25.310	7,224,884
2025-09-29	25.810	26.330	25.240	25.670	25.670	8,493,300
2025-09-26	26.350	26.900	25.800	26.100	26.100	10,396,100
2025-09-25	26.080	27.550	26.080	26.600	26.600	15,395,900
2025-09-24	25.630	28.000	24.700	26.850	26.850	23,364,288
2025-09-23	24.770	26.160	24.450	26.160	26.160	22,680,800
2025-09-22	24.770	25.520	24.670	24.840	24.840	10,960,382
2025-09-19	25.010	25.200	24.400	24.650	24.650	12,341,066
2025-09-18	26.040	26.550	24.650	25.010	25.010	25,476,182
2025-09-17	26.050	28.030	26.000	26.160	26.160	35,396,606
2025-09-16	24.650	26.040	24.240	26.040	26.040	29,370,822
2025-09-15	21.500	23.670	21.500	23.670	23.670	15,091,370
2025-09-12	21.840	21.980	21.490	21.520	21.520	4,516,100
2025-09-11	21.520	21.910	21.210	21.860	21.860	4,712,940
2025-09-10	22.100	22.100	21.480	21.590	21.590	5,499,800
2025-09-09	22.580	22.580	21.820	22.050	22.050	5,723,000
2025-09-08	22.300	22.950	21.980	22.480	22.480	7,112,700
2025-09-05	21.450	22.320	21.250	21.880	21.880	6,303,200
2025-09-04	21.770	23.060	20.990	21.500	21.500	9,504,100
2025-09-03	23.100	23.520	21.690	21.770	21.770	10,252,696
2025-09-02	22.570	23.200	21.220	23.080	23.080	14,724,692
2025-09-01	21.550	22.380	21.540	22.230	22.230	8,332,982
2025-08-29	21.700	21.780	21.290	21.350	21.350	4,475,233
2025-08-28	21.500	21.900	20.810	21.570	21.570	8,041,450
2025-08-27	22.260	22.920	21.720	21.740	21.740	10,759,500
2025-08-26	22.640	22.750	22.290	22.470	22.470	6,861,700
2025-08-25	22.980	22.980	22.410	22.690	22.690	7,560,400
2025-08-22	23.270	23.540	22.780	22.860	22.860	7,084,600
2025-08-21	24.090	24.090	22.880	23.040	23.040	9,140,800
2025-08-20	22.380	24.200	22.380	24.090	24.090	13,944,170
2025-08-19	22.230	24.190	22.040	23.760	23.760	23,275,270
2025-08-18	21.680	22.250	21.420	22.030	22.030	9,028,796
2025-08-15	21.000	21.600	20.910	21.580	21.580	6,369,527
2025-08-14	21.710	21.750	20.880	20.900	20.900	8,350,800
2025-08-13	21.620	21.810	21.380	21.740	21.740	6,567,000
2025-08-12	22.000	22.000	21.600	21.720	21.720	5,141,600
2025-08-11	22.100	22.390	21.900	22.010	22.010	6,369,400
2025-08-08	22.600	22.790	22.070	22.100	22.100	8,006,800
2025-08-07	22.470	23.150	22.450	22.520	22.520	11,077,700
2025-08-06	22.160	22.760	22.030	22.440	22.440	10,557,400
2025-08-05	21.800	22.950	21.730	22.300	22.300	16,701,900
2025-08-04	20.920	21.580	20.800	21.520	21.520	9,506,200
2025-08-01	21.830	21.980	20.850	20.910	20.910	14,444,300
2025-07-31	21.800	23.780	21.620	21.810	21.810	20,115,900
2025-07-30	22.800	23.050	21.410	21.620	21.620	14,158,080
2025-07-29	22.320	22.430	21.770	22.360	22.360	14,953,500
2025-07-28	22.410	23.660	22.120	22.160	22.160	25,009,427
2025-07-25	22.660	23.700	21.350	22.320	22.320	30,393,324
2025-07-24	20.780	22.740	20.780	22.740	22.740	8,045,640
2025-07-23	19.960	20.930	19.710	20.670	20.670	16,064,624

← NewerPage 5 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.