Fujian Nebula Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	16.700	16.780	16.190	16.390	16.390	994,500
2024-07-26	16.470	16.730	16.430	16.470	16.470	1,069,500
2024-07-25	15.900	16.590	15.880	16.380	16.380	1,381,400
2024-07-24	16.310	16.470	15.980	16.060	16.060	1,348,600
2024-07-23	16.760	17.100	16.350	16.390	16.390	1,160,580
2024-07-22	16.970	17.090	16.670	16.820	16.820	1,260,863
2024-07-19	16.450	17.060	16.390	16.870	16.870	1,358,383
2024-07-18	16.400	16.640	15.900	16.510	16.510	1,490,300
2024-07-17	16.650	16.890	16.520	16.540	16.540	863,000
2024-07-16	16.810	17.050	16.570	16.760	16.760	1,293,200
2024-07-15	17.150	17.180	16.680	16.810	16.810	1,733,700
2024-07-12	17.000	17.540	16.710	17.350	17.350	2,421,393
2024-07-11	16.300	17.060	16.300	16.980	16.980	2,239,500
2024-07-10	16.570	16.570	16.070	16.130	16.130	911,800
2024-07-09	15.860	16.340	15.640	16.280	16.280	1,227,400
2024-07-08	16.210	16.350	15.810	15.860	15.860	1,047,300
2024-07-05	16.240	16.390	15.930	16.330	16.330	1,071,500
2024-07-04	17.290	17.290	16.160	16.240	16.240	1,489,100
2024-07-03	16.930	17.150	16.580	16.780	16.780	1,189,180
2024-07-02	17.020	17.270	16.880	17.000	17.000	1,049,334
2024-07-01	17.280	17.300	16.500	17.040	17.040	1,379,000
2024-06-28	16.570	17.250	16.570	16.980	16.980	1,786,925
2024-06-27	17.040	17.240	16.720	16.740	16.740	1,852,142
2024-06-26	16.210	17.110	16.150	17.040	17.040	1,940,400
2024-06-25	16.500	16.850	16.330	16.600	16.600	1,804,342
2024-06-24	17.170	17.220	16.460	16.530	16.530	1,824,042
2024-06-21	17.660	17.710	17.200	17.220	17.220	1,438,100
2024-06-20	18.010	18.350	17.620	17.630	17.630	1,888,028
2024-06-19	18.470	18.710	18.150	18.250	18.250	1,697,728
2024-06-18	18.360	18.620	18.220	18.560	18.560	2,118,731
2024-06-17	18.050	18.560	17.930	18.350	18.350	2,176,728
2024-06-14	18.050	18.680	17.700	18.330	18.330	2,928,828
2024-06-13	18.490	18.490	17.940	17.950	17.950	1,945,295
2024-06-12	17.950	18.490	17.700	18.260	18.260	1,957,225
2024-06-11	17.480	17.920	17.020	17.880	17.880	1,619,600
2024-06-07	17.800	17.910	17.240	17.520	17.520	1,939,800
2024-06-06	18.340	18.420	17.200	17.300	17.300	4,793,679
2024-06-05	18.220	19.960	18.100	18.780	18.780	4,832,000
2024-06-04	18.610	18.760	18.000	18.450	18.450	3,164,748
2024-06-03	18.980	19.450	18.400	18.700	18.700	4,671,248
2024-05-31	20.070	20.480	19.210	19.280	19.280	7,179,037
2024-05-30	21.790	23.950	20.180	20.310	20.310	10,525,963
2024-05-29	20.670	21.700	20.240	21.510	21.510	7,529,635
2024-05-28	19.870	20.990	19.800	20.660	20.660	5,577,657
2024-05-27	19.810	20.500	19.300	20.350	20.350	4,589,143
2024-05-24	19.330	20.740	19.160	20.200	20.200	5,232,903
2024-05-23	19.350	20.270	19.100	19.650	19.650	4,361,800
2024-05-22	18.680	19.580	18.680	19.480	19.480	3,760,300
2024-05-21	18.970	19.170	18.600	18.710	18.710	1,656,400
2024-05-20	19.100	19.260	18.750	18.950	18.950	2,342,200
2024-05-17	18.380	18.900	18.370	18.870	18.870	2,077,200
2024-05-16	18.390	18.860	18.390	18.590	18.590	1,714,800
2024-05-15	18.670	19.210	18.580	18.620	18.620	1,747,900
2024-05-14	18.980	19.180	18.710	18.820	18.820	2,119,800
2024-05-13	19.460	19.460	18.670	18.830	18.830	3,790,170
2024-05-10	20.100	20.380	19.610	19.720	19.720	5,684,653
2024-05-09	19.210	22.460	19.210	20.710	20.710	8,123,935
2024-05-08	19.400	19.460	19.040	19.120	19.120	1,920,099
2024-05-07	19.430	19.450	19.150	19.400	19.400	2,120,470
2024-05-06	19.300	19.850	19.210	19.340	19.340	2,542,500

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-14	0.0100 CNY
2022-06-09	0.0550 CNY
2021-06-18	0.0400 CNY
2020-07-06	0.0100 CNY
2019-06-26	0.0150 CNY

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