Ningbo Tianlong Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	20.400	20.640	19.860	19.960	19.960	11,474,600
2025-07-21	20.150	21.000	20.150	20.300	20.300	14,905,504
2025-07-18	20.850	20.930	19.990	20.170	20.170	20,298,200
2025-07-17	20.940	22.300	20.050	20.950	20.950	36,144,172
2025-07-16	18.650	20.350	18.470	20.350	20.350	21,168,492
2025-07-15	18.970	19.080	18.240	18.500	18.500	7,801,200
2025-07-14	18.040	19.190	17.970	19.080	19.080	12,934,988
2025-07-11	18.010	18.090	17.860	18.010	18.010	2,733,600
2025-07-10	17.990	18.070	17.850	18.010	18.010	2,490,000
2025-07-09	18.200	18.220	17.920	17.990	17.990	3,238,244
2025-07-08	18.040	18.180	18.000	18.140	18.140	2,529,800
2025-07-07	17.810	18.150	17.810	18.050	18.050	2,289,000
2025-07-04	18.410	18.410	17.890	17.930	17.930	4,307,200
2025-07-03	18.300	18.490	18.250	18.360	18.360	2,952,644
2025-07-02	18.950	18.950	18.250	18.380	18.380	4,365,700
2025-07-01	18.800	19.240	18.510	18.620	18.620	8,160,899
2025-06-30	18.560	19.030	18.500	18.770	18.770	4,518,100
2025-06-27	19.150	19.240	18.520	18.580	18.580	6,830,200
2025-06-26	18.630	19.400	18.490	19.090	19.090	10,118,999
2025-06-25	18.570	18.870	18.460	18.630	18.630	5,527,184
2025-06-24	17.730	18.750	17.730	18.650	18.650	8,651,843
2025-06-23	17.130	17.690	17.120	17.640	17.640	2,776,400
2025-06-20	17.680	17.860	17.280	17.360	17.360	3,205,900
2025-06-19	18.290	18.410	17.560	17.660	17.660	5,484,960
2025-06-18	18.380	18.490	18.200	18.310	18.310	3,479,600
2025-06-17	18.560	19.050	18.410	18.450	18.450	7,612,000
2025-06-16	17.590	18.570	17.590	18.440	18.440	5,762,600
2025-06-13	18.260	18.260	17.710	17.780	17.780	3,787,800
2025-06-12	17.990	18.420	17.840	18.270	18.270	4,399,799
2025-06-11	17.900	18.120	17.750	17.950	17.950	3,401,500
2025-06-10	18.350	18.350	17.470	17.690	17.690	6,274,600
2025-06-09	18.280	18.420	18.260	18.330	18.330	3,181,500
2025-06-06	18.410	18.450	18.220	18.280	18.280	2,705,496
2025-06-05	18.310	18.430	18.130	18.400	18.400	3,758,300
2025-06-04	18.180	18.330	18.010	18.330	18.330	3,039,200
2025-06-03	18.050	18.260	17.940	18.150	18.150	2,837,800
2025-05-30	18.580	18.580	18.000	18.010	18.010	4,729,760
2025-05-29	18.050	18.790	18.050	18.610	18.610	5,514,000
2025-05-28	18.370	18.720	18.070	18.120	18.120	4,653,690
2025-05-27	18.240	18.470	17.970	18.440	18.440	4,523,090
2025-05-26	18.090	18.330	17.850	18.280	18.280	5,118,600
2025-05-23	18.900	19.120	18.150	18.160	18.160	7,353,800
2025-05-22	19.100	19.480	18.710	18.800	18.800	5,817,600
2025-05-21	19.580	19.580	19.070	19.230	19.230	7,726,400
2025-05-20	18.870	19.880	18.660	19.690	19.690	12,556,900
2025-05-19	19.390	19.400	18.580	18.940	18.940	10,701,300
2025-05-16	19.190	20.030	19.190	19.470	19.470	11,228,000
2025-05-15	19.330	21.140	18.920	19.890	19.890	17,537,104
2025-05-14	19.660	19.760	19.140	19.220	19.220	11,018,510
2025-05-13	20.650	20.760	19.710	19.760	19.760	11,946,000
2025-05-12	20.120	20.700	19.910	20.530	20.530	9,894,980
2025-05-09	20.350	21.280	20.100	20.110	20.110	12,003,400
2025-05-08	21.080	21.820	20.600	20.670	20.670	18,238,658
2025-05-07	20.600	21.400	20.350	21.220	21.220	17,416,460
2025-05-06	20.190	21.210	20.020	20.620	20.620	16,886,388
2025-04-30	19.560	20.170	19.390	20.100	20.100	11,679,000
2025-04-29	19.990	20.350	19.550	19.780	19.780	12,366,642
2025-04-28	19.350	20.580	19.250	20.360	20.360	17,577,160
2025-04-25	19.740	20.060	19.400	19.610	19.610	12,501,700
2025-04-24	20.080	20.350	19.430	19.650	19.650	16,291,394

← NewerPage 6 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.