Ningbo Tianlong Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	19.000	20.980	18.900	20.080	20.080	25,021,698
2025-04-22	18.730	19.840	18.460	19.180	19.180	12,631,384
2025-04-21	18.500	18.860	17.900	18.800	18.800	7,824,610
2025-04-18	19.000	19.030	18.360	18.460	18.460	9,993,200
2025-04-17	19.350	19.680	19.160	19.320	19.320	13,397,004
2025-04-16	18.700	19.780	18.330	19.650	19.650	17,264,404
2025-04-15	19.300	19.420	18.560	18.850	18.850	10,420,900
2025-04-14	19.180	19.320	18.890	19.270	19.270	14,245,200
2025-04-11	19.370	19.880	18.700	18.720	18.720	18,355,600
2025-04-10	18.190	19.370	18.150	19.370	19.370	21,630,500
2025-04-09	18.500	18.670	16.880	18.400	18.400	19,054,412
2025-04-08	18.350	18.810	17.800	18.750	18.750	18,744,060
2025-04-07	17.800	18.710	17.020	17.960	17.960	19,866,404
2025-04-03	18.650	19.350	18.370	18.850	18.850	21,015,688
2025-04-02	16.900	18.710	16.830	18.710	18.710	11,546,868
2025-04-01	17.100	17.100	16.830	17.010	17.010	4,040,240
2025-03-31	17.510	17.510	16.570	16.910	16.910	6,825,590
2025-03-28	17.800	17.970	17.500	17.520	17.520	5,235,700
2025-03-27	18.000	18.170	17.760	17.970	17.970	8,672,660
2025-03-26	17.050	18.880	17.030	18.360	18.360	15,275,572
2025-03-25	17.500	17.500	16.930	17.180	17.180	5,726,538
2025-03-24	18.010	18.010	16.730	17.440	17.440	12,571,628
2025-03-21	18.920	19.150	18.260	18.510	18.510	12,799,951
2025-03-20	18.730	19.350	18.270	18.990	18.990	19,708,072
2025-03-19	18.300	19.390	18.200	18.620	18.620	25,583,913
2025-03-18	16.880	18.480	16.880	18.480	18.480	9,644,890
2025-03-17	16.770	16.860	16.630	16.800	16.800	2,109,096
2025-03-14	16.340	16.820	16.100	16.720	16.720	3,762,292
2025-03-13	16.920	16.990	16.160	16.410	16.410	3,918,900
2025-03-12	16.900	17.050	16.870	16.890	16.890	2,737,820
2025-03-11	16.770	16.900	16.610	16.870	16.870	2,778,900
2025-03-10	17.220	17.260	16.860	16.950	16.950	3,198,600
2025-03-07	17.120	17.320	17.060	17.180	17.180	3,974,696
2025-03-06	17.220	17.340	17.120	17.190	17.190	5,568,596
2025-03-05	16.970	17.350	16.750	17.120	17.120	5,464,800
2025-03-04	16.290	17.040	16.180	16.970	16.970	5,095,098
2025-03-03	16.290	16.680	16.150	16.300	16.300	3,279,265
2025-02-28	16.900	16.950	16.160	16.220	16.220	3,444,100
2025-02-27	17.080	17.260	16.660	16.880	16.880	3,965,256
2025-02-26	16.760	17.050	16.760	16.970	16.970	3,825,800
2025-02-25	16.610	16.910	16.610	16.770	16.770	2,449,892
2025-02-24	16.870	16.910	16.560	16.740	16.740	2,861,325
2025-02-21	17.030	17.050	16.710	16.870	16.870	3,448,122
2025-02-20	16.830	17.110	16.760	17.020	17.020	3,672,265
2025-02-19	16.410	16.830	16.370	16.830	16.830	3,830,725
2025-02-18	16.560	16.850	16.360	16.440	16.440	3,869,300
2025-02-17	16.500	16.740	16.450	16.590	16.590	2,920,380
2025-02-14	16.450	16.750	16.400	16.450	16.450	2,636,630
2025-02-13	16.650	16.750	16.470	16.490	16.490	2,501,980
2025-02-12	16.650	16.740	16.500	16.680	16.680	2,535,756
2025-02-11	16.790	16.790	16.570	16.690	16.690	2,154,260
2025-02-10	16.650	16.800	16.480	16.800	16.800	2,819,900
2025-02-07	16.630	16.860	16.430	16.620	16.620	3,826,610
2025-02-06	16.040	16.600	15.940	16.600	16.600	3,858,269
2025-02-05	15.940	16.120	15.920	16.040	16.040	2,134,400
2025-01-27	16.160	16.320	15.880	15.900	15.900	2,322,300
2025-01-24	15.800	16.160	15.800	16.130	16.130	2,401,280
2025-01-23	16.270	16.300	15.910	15.910	15.910	3,851,380
2025-01-22	15.810	16.650	15.620	16.110	16.110	5,719,663
2025-01-21	16.000	16.070	15.660	15.800	15.800	1,662,312

← NewerPage 7 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.