Fujian Nebula Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	19.380	19.490	18.730	19.090	19.090	3,282,619
2024-04-29	18.430	19.500	18.380	19.400	19.400	4,111,200
2024-04-26	18.300	19.290	17.780	18.640	18.640	4,408,970
2024-04-25	17.470	18.350	17.260	17.930	17.930	3,920,505
2024-04-24	17.420	18.200	17.200	17.800	17.800	3,810,885
2024-04-23	16.800	17.700	16.800	17.500	17.500	3,537,478
2024-04-22	17.140	17.400	16.200	16.790	16.790	2,905,327
2024-04-19	17.510	17.980	16.980	17.230	17.230	3,597,008
2024-04-18	18.400	18.470	17.500	17.900	17.900	4,182,002
2024-04-17	17.400	18.480	17.400	18.210	18.210	4,519,575
2024-04-16	19.910	20.000	17.140	17.150	17.150	6,550,422
2024-04-15	20.280	22.410	20.200	20.530	20.530	5,640,338
2024-04-12	21.230	21.360	20.160	20.280	20.280	4,630,716
2024-04-11	22.000	22.200	21.110	21.280	21.280	5,324,856
2024-04-10	23.200	23.200	21.950	22.160	22.160	6,073,989
2024-04-09	21.810	23.630	21.750	23.550	23.550	9,280,080
2024-04-08	22.910	23.880	21.430	21.650	21.650	7,662,527
2024-04-03	24.950	25.390	23.160	23.300	23.300	10,680,076
2024-04-02	24.510	26.510	23.860	25.750	25.750	15,520,051
2024-04-01	23.670	25.400	23.450	25.000	25.000	12,305,779
2024-03-29	23.640	25.250	23.500	24.150	24.150	9,704,313
2024-03-28	22.670	24.550	22.250	24.000	24.000	15,092,712
2024-03-27	23.530	26.500	23.500	23.980	23.980	19,280,983
2024-03-26	18.520	22.300	18.520	22.300	22.300	8,929,500
2024-03-25	19.270	19.430	18.510	18.580	18.580	2,236,964
2024-03-22	19.850	19.860	19.170	19.270	19.270	2,364,338
2024-03-21	20.170	20.170	19.460	19.740	19.740	3,157,393
2024-03-20	20.000	20.370	19.760	20.140	20.140	3,664,400
2024-03-19	20.290	20.550	20.040	20.100	20.100	3,127,881
2024-03-18	20.650	20.890	19.960	20.440	20.440	4,685,297
2024-03-15	20.500	20.910	19.800	20.350	20.350	5,591,735
2024-03-14	20.300	21.130	19.620	21.070	21.070	5,028,412
2024-03-13	19.950	20.400	19.800	20.180	20.180	3,330,129
2024-03-12	20.080	20.380	19.690	19.950	19.950	4,548,900
2024-03-11	19.240	20.760	19.100	20.300	20.300	6,836,870
2024-03-08	18.500	18.940	18.410	18.780	18.780	1,492,892
2024-03-07	19.000	19.170	18.520	18.520	18.520	1,865,327
2024-03-06	18.420	19.190	18.300	18.860	18.860	1,935,127
2024-03-05	18.830	18.930	18.250	18.490	18.490	1,941,603
2024-03-04	19.350	19.800	18.600	18.950	18.950	2,450,200
2024-03-01	18.960	19.770	18.770	19.260	19.260	3,286,190
2024-02-29	17.500	18.660	17.450	18.660	18.660	3,299,625
2024-02-28	19.600	20.280	17.730	17.730	17.730	4,524,171
2024-02-27	18.880	19.430	18.600	19.430	19.430	2,352,200
2024-02-26	18.360	19.290	18.300	18.940	18.940	2,926,380
2024-02-23	17.760	18.490	17.760	18.390	18.390	2,737,520
2024-02-22	17.010	17.720	17.010	17.720	17.720	2,096,700
2024-02-21	16.660	17.800	16.660	17.180	17.180	2,803,629
2024-02-20	16.540	16.970	16.340	16.850	16.850	2,032,401
2024-02-19	16.150	16.820	16.150	16.540	16.540	3,221,586
2024-02-08	14.000	15.980	13.380	15.920	15.920	4,526,050
2024-02-07	15.290	15.330	13.800	14.200	14.200	3,420,142
2024-02-06	14.530	15.100	13.210	14.730	14.730	3,955,619
2024-02-05	16.800	17.100	14.200	14.480	14.480	3,884,836
2024-02-02	18.490	18.530	16.120	16.880	16.880	3,299,982
2024-02-01	18.200	18.670	17.780	18.230	18.230	2,522,320
2024-01-31	19.460	20.140	18.080	18.080	18.080	3,590,269
2024-01-30	20.310	20.670	19.700	19.720	19.720	1,527,279
2024-01-29	21.500	21.780	20.510	20.510	20.510	1,443,179
2024-01-26	21.820	22.160	21.550	21.560	21.560	1,470,900

← NewerPage 11 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.