Hubei Forbon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.320	7.680	7.250	7.490	7.204	17,155,140
2022-02-08	7.080	7.350	6.960	7.310	7.031	14,447,870
2022-02-07	7.110	7.180	6.820	7.020	6.752	11,941,669
2022-01-28	6.480	6.990	6.460	6.920	6.655	18,900,458
2022-01-27	7.010	7.140	6.420	6.500	6.252	19,559,739
2022-01-26	6.750	7.340	6.750	6.940	6.675	19,555,497
2022-01-25	7.380	7.570	6.760	6.760	6.502	26,628,089
2022-01-24	7.600	7.950	7.310	7.490	7.204	27,745,190
2022-01-21	8.000	8.470	7.570	7.830	7.531	53,151,017
2022-01-20	7.120	8.540	7.040	8.540	8.214	63,203,612
2022-01-19	6.850	7.220	6.790	7.120	6.848	13,603,966
2022-01-18	6.900	7.170	6.730	6.790	6.530	8,058,280
2022-01-17	6.880	6.930	6.780	6.890	6.627	5,606,944
2022-01-14	6.900	7.010	6.750	6.800	6.540	3,924,310
2022-01-13	6.990	7.030	6.920	6.940	6.675	3,104,910
2022-01-12	6.870	7.030	6.840	7.020	6.752	5,449,417
2022-01-11	6.770	6.970	6.730	6.820	6.559	3,785,440
2022-01-10	6.650	6.790	6.600	6.780	6.521	3,391,173
2022-01-07	6.820	6.830	6.610	6.650	6.396	4,430,054
2022-01-06	6.770	6.920	6.740	6.810	6.550	3,544,372
2022-01-05	6.890	6.910	6.730	6.780	6.521	3,515,100
2022-01-04	6.700	6.890	6.680	6.850	6.588	5,881,846
2021-12-31	6.790	6.790	6.690	6.700	6.444	3,420,277
2021-12-30	6.620	6.790	6.610	6.730	6.473	4,329,511
2021-12-29	6.580	6.730	6.540	6.660	6.405	4,811,678
2021-12-28	6.540	6.640	6.490	6.640	6.386	3,628,106
2021-12-27	6.440	6.550	6.340	6.530	6.280	2,748,502
2021-12-24	6.550	6.580	6.350	6.380	6.136	4,244,738
2021-12-23	6.550	6.580	6.520	6.550	6.300	3,576,708
2021-12-22	6.680	6.700	6.620	6.670	6.415	3,321,900
2021-12-21	6.510	6.690	6.510	6.680	6.425	4,426,900
2021-12-20	6.550	6.640	6.490	6.510	6.261	3,267,700
2021-12-17	6.660	6.690	6.540	6.560	6.309	4,092,910
2021-12-16	6.580	6.710	6.500	6.670	6.415	4,839,600
2021-12-15	6.510	6.630	6.490	6.590	6.338	4,770,700
2021-12-14	6.460	6.540	6.370	6.510	6.261	4,272,160
2021-12-13	6.690	6.720	6.430	6.430	6.184	6,543,969
2021-12-10	6.350	6.520	6.310	6.500	6.252	3,467,514
2021-12-09	6.320	6.380	6.290	6.380	6.136	2,511,385
2021-12-08	6.320	6.360	6.260	6.330	6.088	2,555,650
2021-12-07	6.360	6.420	6.230	6.300	6.059	2,637,480
2021-12-06	6.510	6.530	6.260	6.340	6.098	3,655,700
2021-12-03	6.540	6.600	6.490	6.510	6.261	2,520,400
2021-12-02	6.580	6.590	6.460	6.540	6.290	4,326,976
2021-12-01	6.380	6.590	6.330	6.580	6.328	5,551,422
2021-11-30	6.200	6.430	6.160	6.380	6.136	5,936,506
2021-11-29	6.220	6.250	6.150	6.180	5.944	3,216,655
2021-11-26	6.280	6.320	6.220	6.290	6.050	2,966,036
2021-11-25	6.200	6.330	6.190	6.260	6.021	4,256,400
2021-11-24	6.150	6.200	6.120	6.180	5.944	2,440,053
2021-11-23	6.210	6.230	6.140	6.180	5.944	1,888,000
2021-11-22	6.240	6.240	6.150	6.180	5.944	2,161,902
2021-11-19	6.180	6.250	6.100	6.230	5.992	3,083,040
2021-11-18	6.230	6.300	6.160	6.180	5.944	3,324,800
2021-11-17	6.180	6.260	6.130	6.230	5.992	4,652,646
2021-11-16	6.290	6.290	6.150	6.160	5.925	2,653,034
2021-11-15	6.180	6.270	6.120	6.250	6.011	4,917,800
2021-11-12	6.100	6.240	6.100	6.170	5.934	4,039,613
2021-11-11	6.040	6.090	6.030	6.070	5.838	2,480,347
2021-11-10	6.000	6.070	5.920	6.070	5.838	2,227,800

← NewerPage 20 of 21 · 1,213 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.