Ningbo Tianlong Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	17.330	18.350	17.320	18.010	18.010	12,141,320
2024-10-24	18.130	18.160	17.200	17.330	17.330	9,576,388
2024-10-23	17.650	18.250	17.620	18.100	18.100	13,191,941
2024-10-22	17.500	17.670	17.310	17.560	17.560	6,860,371
2024-10-21	17.130	17.580	17.130	17.470	17.470	8,273,698
2024-10-18	16.710	17.330	16.710	17.070	17.070	8,156,650
2024-10-17	16.860	17.200	16.750	16.790	16.790	5,687,178
2024-10-16	16.820	17.190	16.690	16.900	16.900	5,915,020
2024-10-15	17.210	17.320	16.820	16.820	16.820	8,410,800
2024-10-14	16.620	17.440	16.600	17.260	17.260	11,298,458
2024-10-11	19.100	19.200	17.000	17.040	17.040	21,662,546
2024-10-10	17.000	18.610	16.820	18.610	18.610	13,002,825
2024-10-09	18.100	18.500	16.920	16.920	16.920	15,388,876
2024-10-08	18.980	18.980	16.990	18.100	18.100	14,872,335
2024-09-30	16.450	17.330	16.050	17.260	17.260	11,426,820
2024-09-27	15.490	15.880	15.270	15.850	15.850	4,496,301
2024-09-26	14.790	15.150	14.660	15.150	15.150	4,047,100
2024-09-25	14.700	15.070	14.680	14.750	14.750	4,182,500
2024-09-24	14.380	14.650	14.170	14.610	14.610	3,248,800
2024-09-23	14.160	14.450	14.040	14.360	14.360	2,047,500
2024-09-20	14.350	14.350	14.080	14.160	14.160	1,799,000
2024-09-19	13.830	14.270	13.830	14.270	14.270	3,542,100
2024-09-18	13.840	13.990	13.550	13.810	13.810	2,208,900
2024-09-13	14.340	14.400	13.900	13.900	13.900	2,969,700
2024-09-12	14.400	14.660	14.330	14.350	14.350	2,016,700
2024-09-11	14.520	14.720	14.360	14.440	14.440	2,198,500
2024-09-10	14.400	14.750	14.230	14.720	14.720	2,601,196
2024-09-09	14.380	14.620	14.200	14.450	14.450	2,022,386
2024-09-06	15.020	15.070	14.490	14.510	14.510	3,324,200
2024-09-05	14.890	15.170	14.800	15.000	15.000	2,786,620
2024-09-04	14.880	14.970	14.610	14.810	14.810	2,052,100
2024-09-03	14.640	14.990	14.610	14.920	14.920	2,797,400
2024-09-02	14.960	15.150	14.580	14.590	14.590	2,632,200
2024-08-30	14.850	15.190	14.670	14.930	14.930	3,445,460
2024-08-29	14.660	14.870	14.450	14.790	14.790	1,837,300
2024-08-28	14.480	14.740	14.330	14.590	14.590	1,693,100
2024-08-27	14.890	14.950	14.440	14.480	14.480	1,752,100
2024-08-26	14.780	15.020	14.610	14.860	14.860	1,592,700
2024-08-23	14.520	14.980	14.430	14.840	14.840	2,781,200
2024-08-22	15.150	15.150	14.520	14.530	14.530	2,269,980
2024-08-21	14.860	15.190	14.720	15.100	15.100	2,341,400
2024-08-20	15.160	15.250	14.800	14.870	14.870	2,773,100
2024-08-19	15.430	15.510	15.150	15.190	15.190	2,637,500
2024-08-16	15.500	15.740	15.330	15.510	15.510	3,180,100
2024-08-15	15.210	15.550	15.060	15.470	15.470	3,472,920
2024-08-14	15.300	15.400	15.060	15.300	15.300	3,083,924
2024-08-13	15.260	15.390	15.050	15.280	15.280	2,921,700
2024-08-12	15.550	15.550	15.200	15.320	15.320	2,854,300
2024-08-09	16.000	16.020	15.500	15.500	15.500	3,246,100
2024-08-08	16.090	16.200	15.620	15.800	15.800	4,394,700
2024-08-07	16.570	16.570	16.180	16.230	16.230	4,269,730
2024-08-06	16.360	16.660	15.870	16.510	16.510	7,436,100
2024-08-05	17.070	17.070	16.200	16.230	16.230	9,502,160
2024-08-02	16.620	17.460	16.550	17.060	17.060	12,075,896
2024-08-01	16.600	16.950	16.500	16.790	16.790	6,478,000
2024-07-31	16.310	16.720	16.280	16.670	16.670	6,634,400
2024-07-30	15.980	16.450	15.860	16.400	16.400	4,710,800
2024-07-29	16.090	16.680	15.750	16.190	16.190	5,355,400
2024-07-26	15.610	16.130	15.610	16.090	16.090	5,082,100
2024-07-25	15.180	15.840	15.120	15.590	15.590	4,701,420

← NewerPage 9 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.