Hubei Forbon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.990	7.390	6.860	6.890	6.671	30,274,523
2022-11-02	6.550	6.660	6.470	6.650	6.438	8,598,108
2022-11-01	6.300	6.510	6.260	6.490	6.284	6,779,700
2022-10-31	6.140	6.360	6.080	6.250	6.051	4,747,132
2022-10-28	6.390	6.400	6.110	6.150	5.954	5,838,700
2022-10-27	6.380	6.430	6.310	6.320	6.119	3,184,289
2022-10-26	6.210	6.390	6.170	6.390	6.187	4,426,932
2022-10-25	6.250	6.300	6.040	6.170	5.974	4,759,311
2022-10-24	6.460	6.490	6.230	6.250	6.051	4,315,300
2022-10-21	6.450	6.480	6.340	6.410	6.206	3,339,600
2022-10-20	6.530	6.530	6.390	6.420	6.216	4,156,900
2022-10-19	6.570	6.590	6.490	6.510	6.303	3,894,089
2022-10-18	6.660	6.720	6.580	6.580	6.371	6,375,389
2022-10-17	6.500	6.740	6.450	6.700	6.487	10,422,100
2022-10-14	6.680	6.780	6.490	6.630	6.419	13,898,620
2022-10-13	6.140	6.600	6.110	6.470	6.264	11,940,500
2022-10-12	6.020	6.180	5.950	6.170	5.974	4,438,200
2022-10-11	5.980	6.040	5.880	6.030	5.838	3,262,600
2022-10-10	6.150	6.190	5.930	5.950	5.761	4,586,190
2022-09-30	6.180	6.240	6.120	6.130	5.935	3,603,400
2022-09-29	6.260	6.320	6.130	6.180	5.983	5,003,400
2022-09-28	6.380	6.420	6.170	6.190	5.993	5,742,500
2022-09-27	6.240	6.410	6.220	6.410	6.206	5,040,757
2022-09-26	6.390	6.400	6.160	6.180	5.983	7,012,700
2022-09-23	6.580	6.660	6.450	6.460	6.255	4,952,900
2022-09-22	6.610	6.670	6.550	6.610	6.400	5,565,665
2022-09-21	6.550	6.650	6.420	6.630	6.419	5,357,208
2022-09-20	6.510	6.640	6.510	6.560	6.351	4,737,020
2022-09-19	6.560	6.610	6.440	6.480	6.274	6,022,680
2022-09-16	6.910	6.920	6.580	6.610	6.400	10,341,605
2022-09-15	7.170	7.220	6.830	6.890	6.671	10,851,514
2022-09-14	7.110	7.280	7.040	7.150	6.923	10,201,268
2022-09-13	7.420	7.440	7.210	7.240	7.010	11,411,430
2022-09-09	7.330	7.550	7.290	7.380	7.145	11,996,500
2022-09-08	7.540	7.600	7.320	7.330	7.097	14,190,817
2022-09-07	7.690	7.720	7.520	7.610	7.368	22,018,337
2022-09-06	7.370	7.960	7.290	7.820	7.571	33,164,897
2022-09-05	7.250	7.330	7.200	7.330	7.097	8,217,300
2022-09-02	7.220	7.360	7.150	7.240	7.010	9,659,019
2022-09-01	7.210	7.260	7.060	7.120	6.894	7,508,155
2022-08-31	7.420	7.430	7.160	7.190	6.961	13,153,156
2022-08-30	7.460	7.530	7.350	7.470	7.232	14,473,720
2022-08-29	7.300	7.540	7.100	7.510	7.271	21,161,542
2022-08-26	7.220	7.450	7.180	7.330	7.097	20,252,720
2022-08-25	7.200	7.350	7.060	7.180	6.952	17,048,590
2022-08-24	7.050	7.390	7.030	7.130	6.903	20,187,748
2022-08-23	7.050	7.120	6.990	7.090	6.864	5,002,600
2022-08-22	6.850	7.090	6.820	7.090	6.864	5,817,280
2022-08-19	7.030	7.050	6.850	6.870	6.651	5,457,944
2022-08-18	7.090	7.100	6.960	6.960	6.739	4,596,870
2022-08-17	7.080	7.230	7.050	7.100	6.874	5,915,480
2022-08-16	7.040	7.120	6.990	7.050	6.826	4,167,441
2022-08-15	7.060	7.080	6.950	7.040	6.816	5,543,775
2022-08-12	6.950	7.120	6.930	7.010	6.787	6,359,874
2022-08-11	6.850	6.980	6.850	6.960	6.739	6,390,300
2022-08-10	6.800	6.850	6.770	6.820	6.603	4,391,015
2022-08-09	6.810	6.850	6.770	6.800	6.584	3,865,600
2022-08-08	6.750	6.840	6.690	6.820	6.603	5,060,319
2022-08-05	6.760	6.850	6.650	6.750	6.535	4,715,884
2022-08-04	6.620	6.740	6.570	6.740	6.526	4,711,112

← NewerPage 17 of 21 · 1,212 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.