Hubei Forbon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.030	7.290	6.910	7.270	6.992	14,396,800
2022-05-09	7.230	7.370	7.130	7.230	6.954	14,140,792
2022-05-06	6.820	7.330	6.770	7.110	6.838	17,417,592
2022-05-05	6.780	7.180	6.730	7.070	6.800	12,951,407
2022-04-29	6.630	6.880	6.620	6.780	6.521	12,130,000
2022-04-28	6.680	6.830	6.490	6.540	6.290	12,364,245
2022-04-27	6.320	6.760	6.210	6.730	6.473	14,538,200
2022-04-26	6.700	6.820	6.380	6.410	6.165	15,137,654
2022-04-25	7.380	7.380	6.640	6.640	6.386	16,711,542
2022-04-22	7.560	7.690	7.400	7.510	7.223	15,717,240
2022-04-21	8.550	8.590	7.800	7.880	7.579	24,075,525
2022-04-20	8.560	8.890	8.460	8.650	8.319	24,751,776
2022-04-19	8.350	9.170	8.210	9.100	8.752	31,235,241
2022-04-18	8.300	8.580	8.160	8.310	7.992	19,781,214
2022-04-15	9.100	9.340	8.350	8.400	8.079	33,192,722
2022-04-14	8.840	9.440	8.640	9.210	8.858	31,447,536
2022-04-13	9.620	9.630	9.020	9.020	8.675	33,366,260
2022-04-12	10.150	10.170	9.200	9.350	8.993	46,458,817
2022-04-11	10.730	11.500	10.640	11.020	10.599	47,471,972
2022-04-08	10.340	11.500	10.150	10.920	10.503	54,956,326
2022-04-07	10.600	10.880	10.120	10.320	9.926	36,851,924
2022-04-06	10.230	11.000	9.950	10.820	10.406	37,301,668
2022-04-01	10.390	11.220	10.280	10.580	10.176	49,999,921
2022-03-31	9.900	10.370	9.730	10.360	9.964	41,517,235
2022-03-30	9.880	10.220	9.730	10.040	9.656	46,239,324
2022-03-29	9.270	11.000	9.260	10.610	10.204	54,798,452
2022-03-28	8.970	9.370	8.970	9.200	8.848	20,958,621
2022-03-25	9.180	9.590	9.050	9.100	8.752	26,963,820
2022-03-24	8.920	9.330	8.700	9.300	8.945	26,757,920
2022-03-23	9.130	9.270	8.880	8.930	8.589	23,439,055
2022-03-22	9.790	9.870	9.170	9.210	8.858	28,272,462
2022-03-21	9.230	9.930	9.150	9.880	9.502	36,822,578
2022-03-18	9.090	9.270	8.960	9.110	8.762	20,601,214
2022-03-17	9.290	9.730	9.090	9.110	8.762	33,792,780
2022-03-16	9.350	9.480	8.880	9.330	8.973	32,439,282
2022-03-15	9.870	10.250	9.140	9.140	8.791	40,687,181
2022-03-14	10.520	11.500	10.320	10.340	9.945	42,323,381
2022-03-11	9.980	11.400	9.810	10.840	10.426	48,262,396
2022-03-10	9.830	10.060	9.490	10.050	9.666	40,478,829
2022-03-09	10.170	10.550	9.070	9.700	9.329	42,364,063
2022-03-08	11.150	11.600	10.150	10.310	9.916	49,168,449
2022-03-07	12.470	13.760	11.760	12.030	11.570	61,522,033
2022-03-04	10.900	12.620	10.620	11.470	11.032	60,646,600
2022-03-03	10.050	11.180	9.990	10.920	10.503	47,252,579
2022-03-02	9.890	10.490	9.670	10.260	9.868	36,290,295
2022-03-01	9.700	10.320	9.510	10.110	9.724	40,042,403
2022-02-28	10.820	11.000	9.800	9.850	9.473	53,192,138
2022-02-25	10.150	11.900	10.150	11.290	10.858	64,324,064
2022-02-24	11.880	13.190	10.570	10.600	10.195	91,556,692
2022-02-23	11.060	11.060	11.000	11.060	10.637	27,798,891
2022-02-22	8.310	9.590	8.150	9.220	8.868	45,246,108
2022-02-21	8.110	8.650	8.040	8.440	8.117	39,773,819
2022-02-18	8.730	8.790	7.960	8.250	7.935	50,556,369
2022-02-17	9.000	9.480	8.780	8.890	8.550	40,722,368
2022-02-16	7.550	8.000	7.520	7.900	7.598	17,210,955
2022-02-15	7.890	7.930	7.380	7.540	7.252	21,482,899
2022-02-14	7.710	7.960	7.700	7.860	7.560	16,921,074
2022-02-11	7.960	8.140	7.800	7.920	7.617	22,451,114
2022-02-10	7.430	8.120	7.400	7.920	7.617	30,289,517
2022-02-09	7.320	7.680	7.250	7.490	7.204	17,155,140

← NewerPage 19 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.