Fujian Nebula Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28.190	28.510	27.720	27.800	27.800	2,364,800
2023-10-31	28.690	28.970	27.970	28.180	28.180	2,995,825
2023-10-30	28.620	29.150	28.410	28.690	28.690	4,506,656
2023-10-27	28.010	29.370	27.700	29.020	29.020	6,715,327
2023-10-26	27.350	28.590	25.710	28.390	28.390	8,504,681
2023-10-25	27.740	28.480	27.330	28.110	28.110	5,268,970
2023-10-24	28.590	28.900	27.110	27.790	27.790	7,276,354
2023-10-23	29.900	30.700	28.810	29.590	29.590	7,459,039
2023-10-20	29.250	32.370	29.020	31.000	31.000	11,661,440
2023-10-19	28.800	30.250	27.920	29.950	29.950	8,742,974
2023-10-18	28.440	30.210	27.590	29.500	29.500	9,517,770
2023-10-17	27.840	29.800	27.110	28.900	28.900	10,086,919
2023-10-16	28.310	28.660	27.270	27.290	27.290	5,326,159
2023-10-13	29.000	29.480	28.280	28.490	28.490	9,798,419
2023-10-12	26.000	31.270	25.900	29.650	29.650	12,806,565
2023-10-11	26.520	26.650	25.900	26.060	26.060	2,802,030
2023-10-10	26.660	27.080	26.210	26.560	26.560	4,041,565
2023-10-09	26.690	27.200	26.200	26.530	26.530	6,441,851
2023-09-28	24.980	25.390	24.960	25.190	25.190	1,151,139
2023-09-27	24.750	25.450	24.430	25.020	25.020	1,771,950
2023-09-26	24.570	24.850	24.260	24.610	24.610	1,411,353
2023-09-25	24.650	25.140	24.400	24.710	24.710	1,218,100
2023-09-22	23.640	24.700	23.450	24.650	24.650	1,706,593
2023-09-21	23.830	24.050	23.580	23.630	23.630	821,600
2023-09-20	24.050	24.400	23.720	23.830	23.830	1,025,887
2023-09-19	24.710	24.850	24.100	24.190	24.190	1,133,876
2023-09-18	24.250	25.180	23.890	24.890	24.890	2,022,188
2023-09-15	24.740	24.770	23.950	24.130	24.130	1,509,200
2023-09-14	25.010	25.360	24.430	24.630	24.630	1,639,900
2023-09-13	25.790	26.060	25.220	25.420	25.420	1,242,100
2023-09-12	26.010	26.250	25.660	25.850	25.850	1,027,700
2023-09-11	26.000	26.180	25.490	26.010	26.010	1,098,879
2023-09-08	25.800	26.240	25.670	25.850	25.850	794,642
2023-09-07	26.490	26.650	25.750	25.750	25.750	1,355,700
2023-09-06	26.260	26.480	26.000	26.440	26.440	1,051,400
2023-09-05	26.370	26.500	26.000	26.240	26.240	1,165,432
2023-09-04	25.860	26.590	25.440	26.330	26.330	1,925,800
2023-09-01	25.510	25.960	25.130	25.600	25.600	993,612
2023-08-31	25.300	25.660	25.300	25.520	25.520	1,039,900
2023-08-30	24.880	25.890	24.810	25.510	25.510	2,009,861
2023-08-29	24.000	25.160	23.800	25.040	25.040	2,794,118
2023-08-28	26.450	26.880	24.750	24.840	24.840	1,896,100
2023-08-25	25.510	25.560	24.940	25.000	25.000	1,181,500
2023-08-24	25.600	25.860	25.200	25.510	25.510	1,001,500
2023-08-23	25.990	26.260	25.320	25.350	25.350	1,004,985
2023-08-22	26.380	26.660	25.590	26.050	26.050	1,233,800
2023-08-21	26.400	26.820	26.120	26.120	26.120	969,386
2023-08-18	27.040	27.300	26.620	26.680	26.680	1,143,300
2023-08-17	27.200	27.400	26.710	27.150	27.150	1,314,580
2023-08-16	26.950	27.430	26.760	26.900	26.900	959,200
2023-08-15	27.150	27.400	26.800	26.980	26.980	903,650
2023-08-14	27.020	27.300	26.650	27.160	27.160	1,287,770
2023-08-11	28.080	28.250	27.320	27.340	27.340	1,607,688
2023-08-10	27.810	28.150	27.620	28.090	28.090	1,273,481
2023-08-09	27.860	28.000	27.650	27.680	27.680	1,076,139
2023-08-08	28.150	28.190	27.880	27.950	27.950	1,146,800
2023-08-07	28.260	28.390	27.950	28.060	28.060	1,419,000
2023-08-04	28.160	28.590	27.950	28.340	28.340	1,868,264
2023-08-03	27.910	28.240	27.810	27.990	27.990	1,352,700
2023-08-02	28.000	28.200	27.710	28.040	28.040	1,516,700

← NewerPage 13 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.