Ningbo Tianlong Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	15.850	15.940	15.680	15.890	15.890	2,205,480
2025-01-17	15.560	15.760	15.540	15.710	15.710	1,713,800
2025-01-16	15.760	15.980	15.530	15.710	15.710	2,697,400
2025-01-15	15.990	16.000	15.680	15.750	15.750	2,509,000
2025-01-14	15.330	15.950	15.250	15.950	15.950	3,809,884
2025-01-13	15.050	15.310	14.720	15.230	15.230	2,682,057
2025-01-10	15.450	16.030	15.180	15.180	15.180	3,781,000
2025-01-09	15.140	15.490	15.140	15.470	15.470	2,214,900
2025-01-08	15.310	15.370	14.810	15.220	15.220	2,252,600
2025-01-07	15.130	15.320	14.950	15.320	15.320	2,207,312
2025-01-06	14.950	15.270	14.400	15.050	15.050	2,821,300
2025-01-03	15.670	15.670	14.840	14.880	14.880	2,951,100
2025-01-02	16.090	16.200	15.400	15.590	15.590	3,006,970
2024-12-31	16.680	16.710	16.010	16.100	16.100	2,761,220
2024-12-30	16.910	16.910	16.250	16.590	16.590	2,354,212
2024-12-27	16.660	17.050	16.660	16.820	16.820	2,430,350
2024-12-26	16.440	16.750	16.380	16.660	16.660	2,380,560
2024-12-25	17.050	17.050	16.260	16.450	16.450	3,386,800
2024-12-24	16.920	17.380	16.820	17.060	17.060	2,683,242
2024-12-23	17.790	17.870	16.850	16.870	16.870	3,677,500
2024-12-20	17.620	17.940	17.540	17.880	17.880	2,370,014
2024-12-19	17.500	17.680	17.350	17.620	17.620	2,420,692
2024-12-18	17.700	17.800	17.300	17.660	17.660	2,542,892
2024-12-17	18.500	18.560	17.600	17.630	17.630	3,820,700
2024-12-16	18.380	18.730	18.350	18.520	18.520	3,622,200
2024-12-13	18.960	18.970	18.420	18.430	18.430	4,583,914
2024-12-12	18.950	19.350	18.800	19.050	19.050	4,390,002
2024-12-11	18.650	19.090	18.510	18.960	18.960	4,743,522
2024-12-10	19.100	19.180	18.700	18.700	18.700	5,615,088
2024-12-09	18.510	18.760	18.310	18.720	18.720	3,624,400
2024-12-06	18.600	18.660	18.420	18.560	18.560	4,147,600
2024-12-05	18.410	18.710	18.400	18.640	18.640	3,202,660
2024-12-04	18.680	18.840	18.370	18.460	18.460	3,640,300
2024-12-03	18.740	18.980	18.620	18.810	18.810	4,234,320
2024-12-02	18.700	18.920	18.500	18.840	18.840	6,935,922
2024-11-29	18.160	18.970	18.100	18.780	18.780	8,099,796
2024-11-28	17.800	18.510	17.650	18.300	18.300	7,852,440
2024-11-27	17.430	17.830	17.000	17.820	17.820	4,047,431
2024-11-26	17.850	18.000	17.550	17.680	17.680	3,472,800
2024-11-25	17.470	17.950	17.470	17.920	17.920	4,779,322
2024-11-22	18.500	18.510	17.450	17.470	17.470	5,482,942
2024-11-21	18.290	18.530	18.080	18.500	18.500	5,317,943
2024-11-20	17.890	18.330	17.800	18.300	18.300	5,767,943
2024-11-19	17.470	17.990	17.370	17.900	17.900	5,074,763
2024-11-18	18.410	18.490	17.380	17.490	17.490	6,539,600
2024-11-15	19.100	19.370	18.410	18.420	18.420	6,436,900
2024-11-14	20.030	20.050	19.240	19.270	19.270	5,848,030
2024-11-13	20.010	20.350	19.630	20.050	20.050	6,621,200
2024-11-12	20.630	20.960	20.000	20.230	20.230	8,481,082
2024-11-11	20.200	20.650	19.920	20.630	20.630	8,955,985
2024-11-08	20.810	21.120	20.480	20.480	20.480	12,715,260
2024-11-07	20.600	20.930	20.120	20.710	20.710	12,627,103
2024-11-06	21.350	21.370	20.560	20.750	20.750	19,724,681
2024-11-05	20.330	22.800	19.820	21.650	21.650	28,394,348
2024-11-04	20.390	21.590	20.000	20.980	20.980	35,310,318
2024-11-01	18.370	20.230	18.320	20.230	20.230	26,409,634
2024-10-31	17.750	18.750	17.750	18.390	18.390	15,547,372
2024-10-30	17.550	18.350	17.510	17.850	17.850	9,146,894
2024-10-29	17.990	18.470	17.590	17.610	17.610	8,513,762
2024-10-28	17.990	18.070	17.600	17.980	17.980	8,697,508

← NewerPage 8 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.