Fujian Nebula Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	28.600	28.650	27.920	28.030	28.030	2,127,700
2023-07-31	28.370	28.890	28.080	28.600	28.600	2,469,412
2023-07-28	28.800	28.960	27.890	28.370	28.370	2,741,467
2023-07-27	29.400	30.090	29.020	29.090	29.090	2,311,549
2023-07-26	29.790	30.060	29.310	29.400	29.400	2,763,909
2023-07-25	30.180	30.180	29.410	29.660	29.660	3,784,924
2023-07-24	31.290	31.290	29.330	29.730	29.730	7,384,077
2023-07-21	31.350	32.790	31.300	31.950	31.950	8,573,391
2023-07-20	31.020	34.300	31.020	32.970	32.970	13,099,997
2023-07-19	30.100	30.330	29.600	29.910	29.910	1,236,172
2023-07-18	30.230	30.380	29.830	30.170	30.170	1,305,584
2023-07-17	30.480	30.640	30.050	30.110	30.110	1,533,382
2023-07-14	31.160	31.490	30.410	30.650	30.650	2,081,953
2023-07-13	31.330	32.100	31.060	31.250	31.250	1,863,100
2023-07-12	31.640	32.160	31.060	31.310	31.310	2,805,222
2023-07-11	31.210	31.400	30.610	31.350	31.350	1,798,298
2023-07-10	30.960	31.990	30.790	31.240	31.240	2,055,398
2023-07-07	31.800	31.810	30.880	30.910	30.910	1,900,700
2023-07-06	32.000	32.240	31.730	31.890	31.890	1,103,000
2023-07-05	32.580	32.890	32.080	32.170	32.170	1,506,200
2023-07-04	32.390	32.980	32.090	32.560	32.560	2,101,130
2023-07-03	32.160	33.180	32.160	32.390	32.390	2,861,800
2023-06-30	31.130	32.500	31.130	32.180	32.180	2,472,300
2023-06-29	30.930	31.700	30.530	31.400	31.400	1,782,239
2023-06-28	31.250	31.280	30.460	30.930	30.930	1,360,705
2023-06-27	30.720	31.830	30.500	31.290	31.290	1,719,453
2023-06-26	31.160	31.600	30.520	30.720	30.720	1,716,600
2023-06-21	31.300	32.450	31.160	31.280	31.280	2,160,100
2023-06-20	32.500	33.860	31.740	31.810	31.810	3,674,744
2023-06-19	31.850	32.200	31.470	31.870	31.870	1,982,750
2023-06-16	32.500	32.760	31.780	31.950	31.950	2,651,115
2023-06-15	31.770	32.700	31.130	32.470	32.470	2,824,749
2023-06-14	32.260	32.290	31.450	31.540	31.540	1,628,793
2023-06-13	32.100	32.670	31.800	32.250	32.240	1,272,333
2023-06-12	32.010	32.220	31.620	32.130	32.120	1,569,621
2023-06-09	32.310	32.720	31.680	31.960	31.950	1,821,000
2023-06-08	32.650	33.210	32.110	32.130	32.120	1,502,702
2023-06-07	33.090	33.290	32.430	32.640	32.630	1,384,200
2023-06-06	34.300	34.310	33.050	33.090	33.080	2,003,500
2023-06-05	34.360	34.790	33.600	34.290	34.279	2,325,302
2023-06-02	33.850	34.900	33.780	34.530	34.519	2,770,400
2023-06-01	33.800	34.990	33.620	34.080	34.069	3,081,800
2023-05-31	34.700	35.000	33.760	33.930	33.920	3,506,817
2023-05-30	33.480	36.000	33.480	34.930	34.919	5,398,443
2023-05-29	34.100	35.300	33.680	33.800	33.790	2,130,086
2023-05-26	34.010	34.410	33.340	34.300	34.289	1,968,294
2023-05-25	33.320	35.050	33.320	34.230	34.219	2,982,094
2023-05-24	33.500	34.380	33.200	33.710	33.700	1,860,594
2023-05-23	34.260	34.490	33.670	33.690	33.680	1,958,609
2023-05-22	34.010	35.330	33.900	34.520	34.509	2,718,994
2023-05-19	33.690	34.610	33.500	34.000	33.990	2,052,046
2023-05-18	33.930	34.470	33.460	34.070	34.059	2,688,839
2023-05-17	33.410	34.730	33.410	34.100	34.089	3,788,316
2023-05-16	33.640	34.700	33.200	33.470	33.460	4,395,070
2023-05-15	31.310	33.830	31.280	33.740	33.730	6,265,681
2023-05-12	31.780	32.300	31.110	31.110	31.100	2,114,582
2023-05-11	31.750	32.600	31.360	32.060	32.050	3,352,943
2023-05-10	29.590	32.990	29.250	31.970	31.960	5,281,927
2023-05-09	30.360	30.380	29.590	29.590	29.581	1,916,202
2023-05-08	30.840	31.500	30.000	30.600	30.591	2,165,407

← NewerPage 14 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.