Fujian Nebula Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.450	21.740	20.940	21.670	21.670	1,667,775
2024-01-24	21.370	21.630	20.570	21.260	21.260	1,734,201
2024-01-23	21.400	21.680	20.790	21.200	21.200	1,717,698
2024-01-22	23.300	23.500	21.350	21.520	21.520	1,905,082
2024-01-19	23.500	24.000	23.160	23.170	23.170	1,030,600
2024-01-18	23.820	24.090	22.910	23.560	23.560	1,958,896
2024-01-17	24.800	24.800	23.910	23.920	23.920	1,144,900
2024-01-16	25.000	25.190	24.310	24.710	24.710	1,686,998
2024-01-15	25.400	25.400	24.660	24.900	24.900	1,175,200
2024-01-12	25.380	25.930	25.200	25.280	25.280	1,708,200
2024-01-11	24.770	25.660	24.210	25.380	25.380	2,569,200
2024-01-10	25.000	25.480	24.470	24.740	24.740	1,979,700
2024-01-09	24.910	25.630	24.780	24.940	24.940	1,342,800
2024-01-08	25.350	25.580	24.810	24.810	24.810	1,482,835
2024-01-05	26.200	26.430	25.150	25.350	25.350	1,616,735
2024-01-04	26.450	26.450	25.700	25.840	25.840	1,142,000
2024-01-03	26.290	26.580	25.900	26.290	26.290	1,438,600
2024-01-02	26.640	26.810	26.110	26.240	26.240	1,543,600
2023-12-29	26.700	27.000	26.460	26.640	26.640	1,739,100
2023-12-28	24.960	26.940	24.800	26.770	26.770	4,090,148
2023-12-27	25.340	25.600	24.720	25.030	25.030	1,331,151
2023-12-26	25.550	25.780	25.260	25.330	25.330	1,186,930
2023-12-25	25.890	26.290	25.500	25.550	25.550	1,431,700
2023-12-22	26.050	26.390	25.510	25.910	25.910	2,143,195
2023-12-21	25.300	26.250	25.210	26.120	26.120	1,925,095
2023-12-20	25.860	26.160	25.550	25.550	25.550	1,292,900
2023-12-19	25.320	26.170	25.300	25.860	25.860	1,577,200
2023-12-18	26.130	26.310	25.450	25.520	25.520	1,459,463
2023-12-15	25.900	26.800	25.760	26.260	26.260	1,569,000
2023-12-14	26.280	26.700	25.990	26.000	26.000	1,275,797
2023-12-13	26.050	27.150	25.800	26.190	26.190	2,078,100
2023-12-12	26.500	26.510	25.960	26.050	26.050	1,577,800
2023-12-11	26.380	26.530	25.840	26.500	26.500	1,599,881
2023-12-08	26.940	27.420	26.400	26.490	26.490	2,164,275
2023-12-07	28.100	28.200	26.930	27.030	27.030	2,939,100
2023-12-06	27.280	28.680	27.150	27.920	27.920	3,613,505
2023-12-05	28.130	28.360	27.400	27.440	27.440	2,277,500
2023-12-04	27.270	28.500	27.120	28.380	28.380	3,233,300
2023-12-01	27.480	27.850	26.910	27.350	27.350	1,780,874
2023-11-30	28.410	28.780	27.110	27.500	27.500	2,855,837
2023-11-29	28.990	29.640	28.340	28.360	28.360	3,673,137
2023-11-28	27.490	27.980	27.230	27.940	27.940	1,706,043
2023-11-27	27.100	27.560	26.710	27.500	27.500	1,430,800
2023-11-24	28.060	28.200	27.250	27.340	27.340	1,710,058
2023-11-23	28.270	28.480	27.820	28.160	28.160	1,715,558
2023-11-22	29.250	29.250	28.090	28.120	28.120	2,619,744
2023-11-21	29.810	30.400	29.120	29.210	29.210	3,972,800
2023-11-20	29.750	29.800	29.160	29.620	29.620	3,579,014
2023-11-17	28.460	30.500	27.880	29.550	29.550	5,434,400
2023-11-16	29.280	29.290	28.410	28.450	28.450	2,901,138
2023-11-15	28.500	29.300	28.500	29.280	29.280	4,924,759
2023-11-14	27.850	28.350	27.840	28.240	28.240	1,941,466
2023-11-13	28.440	28.480	27.720	28.090	28.090	1,763,800
2023-11-10	27.980	28.260	27.600	28.060	28.060	1,639,066
2023-11-09	28.410	28.760	27.850	27.980	27.980	2,542,744
2023-11-08	28.410	28.980	28.210	28.560	28.560	3,097,676
2023-11-07	28.680	28.710	28.300	28.380	28.380	2,463,097
2023-11-06	27.670	28.970	27.670	28.710	28.710	4,449,061
2023-11-03	27.300	27.670	27.190	27.500	27.500	1,674,663
2023-11-02	27.800	27.930	27.050	27.090	27.090	2,333,998

← NewerPage 12 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.