Hubei Forbon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.590	7.750	7.520	7.730	7.484	22,220,797
2023-02-02	7.320	7.820	7.270	7.560	7.320	21,297,729
2023-02-01	7.230	7.350	7.190	7.340	7.107	6,737,700
2023-01-31	7.180	7.230	7.120	7.230	7.000	6,709,104
2023-01-30	7.070	7.150	7.040	7.150	6.923	6,487,314
2023-01-20	6.930	7.050	6.920	7.010	6.787	3,696,300
2023-01-19	6.830	6.950	6.780	6.930	6.710	3,643,800
2023-01-18	6.770	6.840	6.720	6.830	6.613	2,696,614
2023-01-17	6.710	6.790	6.690	6.740	6.526	2,765,000
2023-01-16	6.690	6.740	6.640	6.710	6.497	3,225,500
2023-01-13	6.710	6.710	6.590	6.640	6.429	2,618,499
2023-01-12	6.680	6.740	6.640	6.680	6.468	2,656,800
2023-01-11	6.810	6.810	6.690	6.700	6.487	2,865,562
2023-01-10	6.840	6.870	6.760	6.790	6.574	2,582,000
2023-01-09	6.730	6.880	6.730	6.830	6.613	4,677,702
2023-01-06	6.760	6.820	6.710	6.730	6.516	4,121,679
2023-01-05	6.780	6.790	6.690	6.760	6.545	3,814,104
2023-01-04	6.700	6.840	6.670	6.790	6.574	5,063,008
2023-01-03	6.490	6.680	6.460	6.660	6.448	4,351,843
2022-12-30	6.440	6.520	6.400	6.480	6.274	2,562,884
2022-12-29	6.460	6.520	6.380	6.410	6.206	2,711,101
2022-12-28	6.670	6.670	6.450	6.480	6.274	3,848,802
2022-12-27	6.620	6.710	6.520	6.680	6.468	4,583,600
2022-12-26	6.600	6.690	6.500	6.610	6.400	4,842,500
2022-12-23	6.460	6.570	6.410	6.470	6.264	3,822,440
2022-12-22	6.660	6.720	6.420	6.460	6.255	4,015,100
2022-12-21	6.610	6.760	6.570	6.650	6.438	3,144,781
2022-12-20	6.610	6.710	6.500	6.630	6.419	3,533,100
2022-12-19	6.790	6.880	6.570	6.610	6.400	5,095,831
2022-12-16	6.930	6.960	6.790	6.830	6.613	4,004,600
2022-12-15	6.850	7.000	6.820	6.980	6.758	3,835,008
2022-12-14	6.840	6.920	6.820	6.850	6.632	3,576,892
2022-12-13	6.860	6.980	6.840	6.880	6.661	3,847,500
2022-12-12	6.910	6.940	6.830	6.860	6.642	4,233,600
2022-12-09	7.020	7.020	6.890	6.890	6.671	4,700,900
2022-12-08	7.040	7.070	6.910	7.000	6.777	4,834,400
2022-12-07	7.030	7.040	6.950	7.000	6.777	4,200,640
2022-12-06	7.060	7.060	6.950	7.050	6.826	4,852,251
2022-12-05	7.010	7.070	7.000	7.070	6.845	4,100,289
2022-12-02	6.960	7.020	6.950	7.020	6.797	4,234,069
2022-12-01	7.060	7.070	6.940	6.990	6.768	5,261,400
2022-11-30	6.890	7.050	6.880	6.960	6.739	5,685,900
2022-11-29	6.870	6.940	6.810	6.900	6.681	4,892,400
2022-11-28	6.840	6.860	6.660	6.790	6.574	5,150,200
2022-11-25	6.870	6.930	6.740	6.770	6.555	5,395,380
2022-11-24	6.880	6.940	6.830	6.920	6.700	4,329,960
2022-11-23	6.930	6.970	6.800	6.840	6.622	5,924,574
2022-11-22	7.090	7.180	6.910	6.970	6.748	8,438,460
2022-11-21	7.020	7.190	6.940	7.140	6.913	8,811,047
2022-11-18	7.100	7.160	6.980	6.980	6.758	7,087,547
2022-11-17	6.950	7.150	6.900	7.110	6.884	8,419,268
2022-11-16	7.160	7.190	7.060	7.120	6.894	6,891,500
2022-11-15	7.130	7.240	7.090	7.180	6.952	9,843,200
2022-11-14	7.230	7.350	7.120	7.170	6.942	12,189,318
2022-11-11	7.540	7.610	7.260	7.280	7.048	22,397,874
2022-11-10	7.590	7.750	7.260	7.450	7.213	28,470,227
2022-11-09	7.150	7.460	7.100	7.420	7.184	20,975,759
2022-11-08	7.270	7.320	7.060	7.140	6.913	16,002,446
2022-11-07	6.950	7.430	6.880	7.290	7.058	26,321,496
2022-11-04	7.000	7.100	6.840	6.980	6.758	22,309,288

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0600 CNY
2025-05-30	0.0700 CNY
2024-05-31	0.0600 CNY
2023-06-21	0.0500 CNY
2022-05-31	0.0500 CNY
2021-06-01	0.0500 CNY
2020-06-17	0.0500 CNY
2019-07-02	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.