Ningbo Tianlong Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.230	18.600	17.770	18.130	18.130	5,504,900
2026-10-19	19.290	19.290	17.820	18.300	18.300	5,099,422
2026-10-16	19.690	20.000	18.860	19.090	19.090	5,104,539
2026-10-15	18.900	20.200	18.900	19.650	19.650	6,777,100
2026-10-14	20.900	21.090	19.650	19.710	19.710	10,785,100
2026-10-13	20.320	21.340	20.320	20.900	20.900	9,640,800
2026-10-12	22.210	22.350	20.450	21.000	21.000	13,257,917
2026-10-09	21.260	22.370	21.080	22.210	22.210	17,289,500
2026-10-08	19.500	21.400	19.300	21.310	21.310	15,823,982
2026-09-30	18.980	19.950	18.780	19.570	19.570	9,424,300
2026-09-29	18.360	19.460	18.220	19.290	19.290	8,093,900
2026-09-28	18.060	18.800	17.820	18.380	18.380	7,282,051
2026-09-24	18.000	18.790	18.000	18.060	18.060	6,716,216
2026-09-23	18.310	18.310	17.890	18.160	18.160	6,570,599
2026-09-22	17.150	18.500	17.030	18.220	18.220	13,475,409
2026-09-21	16.860	17.370	16.850	17.190	17.190	7,641,796
2026-09-18	17.390	17.550	16.980	17.130	17.130	12,027,981
2026-09-17	16.670	18.340	16.520	17.880	17.880	16,980,241
2026-09-16	17.500	17.500	16.500	16.670	16.670	14,004,687
2026-09-15	15.230	16.730	15.130	16.730	16.730	9,413,600
2026-09-14	15.080	15.490	15.080	15.210	15.210	1,726,500
2026-09-11	15.610	15.610	14.990	15.230	15.230	1,876,400
2026-09-10	16.010	16.010	15.530	15.620	15.620	1,733,900
2026-09-09	16.380	16.530	16.070	16.100	16.100	2,482,400
2026-09-08	16.410	16.660	16.360	16.420	16.420	2,274,070
2026-09-07	16.600	16.710	16.370	16.400	16.400	2,417,800
2026-09-04	17.000	17.090	16.560	16.610	16.610	3,551,500
2026-09-03	16.570	17.040	16.470	16.940	16.940	3,293,800
2026-09-02	16.380	16.650	16.240	16.540	16.540	2,650,500
2026-09-01	16.530	16.910	16.280	16.540	16.540	4,313,801
2026-08-31	15.550	16.850	15.440	16.580	16.580	4,901,500
2026-08-28	15.990	16.240	15.910	15.940	15.940	1,662,441
2026-08-27	15.920	16.210	15.770	16.000	16.000	1,770,400
2026-08-26	15.850	16.110	15.730	15.920	15.920	1,222,700
2026-08-25	15.500	15.900	15.310	15.850	15.850	1,634,041
2026-08-24	15.740	15.740	15.360	15.500	15.500	1,381,441
2026-08-21	15.390	15.780	15.330	15.610	15.610	1,732,400
2026-08-20	15.280	15.680	15.280	15.600	15.600	1,504,300
2026-08-19	15.990	16.000	15.230	15.280	15.280	2,110,500
2026-08-18	16.200	16.200	15.890	16.060	16.060	1,395,364
2026-08-17	15.860	16.160	15.760	16.110	16.110	1,362,460
2026-08-14	16.020	16.020	15.750	15.860	15.860	1,537,500
2026-08-13	16.100	16.220	15.820	15.860	15.860	1,222,000
2026-08-12	16.000	16.370	15.860	16.120	16.120	1,821,000
2026-08-11	15.990	16.100	15.770	15.970	15.970	1,497,400
2026-08-10	16.190	16.190	15.550	16.070	16.070	1,961,800
2026-08-07	15.750	16.250	15.580	15.850	15.850	2,104,000
2026-08-06	15.700	16.000	15.510	15.790	15.790	1,711,281
2026-08-05	15.520	15.900	15.520	15.850	15.850	1,920,600
2026-08-04	15.690	15.690	15.420	15.510	15.510	1,575,700
2026-08-03	15.080	15.560	15.080	15.480	15.480	2,000,060
2026-07-31	14.850	15.530	14.850	15.160	15.160	1,995,200
2026-07-30	14.990	15.220	14.740	14.790	14.790	1,982,350
2026-07-29	14.710	15.100	14.650	15.090	15.090	1,779,650
2026-07-28	14.490	14.960	14.490	14.780	14.780	1,389,330
2026-07-27	14.550	14.840	14.260	14.750	14.750	1,418,100
2026-07-24	14.690	14.850	14.400	14.550	14.550	1,524,624
2026-07-23	14.490	14.920	14.460	14.850	14.850	1,773,302
2026-07-22	14.870	14.950	14.450	14.550	14.550	1,913,000
2026-07-21	14.980	15.000	14.230	14.910	14.910	3,227,900

Page 1 of 5 · 243 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.