Fujian Nebula Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	31.200	31.200	30.260	30.440	30.431	1,775,415
2023-05-04	30.600	31.300	30.460	31.290	31.280	1,922,684
2023-04-28	30.700	31.190	30.400	30.550	30.541	1,932,300
2023-04-27	30.330	31.300	30.330	30.750	30.741	2,237,076
2023-04-26	30.200	31.990	30.000	31.400	31.390	3,146,384
2023-04-25	32.500	32.500	29.780	30.220	30.211	3,230,826
2023-04-24	31.840	32.260	31.400	32.030	32.020	1,809,000
2023-04-21	33.290	33.450	31.820	31.820	31.810	2,820,390
2023-04-20	34.210	34.210	32.840	33.060	33.050	3,331,701
2023-04-19	34.780	34.800	34.000	34.050	34.039	1,635,081
2023-04-18	34.870	35.480	34.650	34.800	34.789	1,903,586
2023-04-17	35.710	36.090	34.880	35.010	34.999	2,011,120
2023-04-14	35.120	36.090	35.120	35.700	35.689	1,925,300
2023-04-13	35.330	36.110	34.410	35.150	35.139	2,041,481
2023-04-12	36.360	36.360	35.410	35.420	35.409	2,117,500
2023-04-11	36.940	37.110	35.960	36.350	36.339	2,526,800
2023-04-10	37.000	37.870	36.700	37.090	37.079	3,471,983
2023-04-07	36.660	37.000	36.250	36.300	36.289	1,418,700
2023-04-06	35.900	36.540	35.440	36.250	36.239	1,927,000
2023-04-04	37.380	37.460	35.680	35.900	35.889	3,775,549
2023-04-03	37.220	37.730	36.800	37.370	37.358	2,843,062
2023-03-31	36.710	37.600	36.630	37.160	37.149	2,106,000
2023-03-30	37.200	37.260	36.540	36.630	36.619	2,170,600
2023-03-29	36.950	37.820	36.540	37.250	37.238	2,666,731
2023-03-28	37.520	37.770	36.580	36.660	36.649	2,249,774
2023-03-27	36.630	37.850	36.310	37.810	37.798	3,041,361
2023-03-24	36.820	37.600	36.400	37.000	36.989	2,031,800
2023-03-23	36.700	37.220	36.410	36.830	36.819	1,863,249
2023-03-22	37.450	38.150	36.800	37.110	37.099	2,299,986
2023-03-21	36.700	37.340	36.500	37.170	37.159	1,706,100
2023-03-20	35.700	37.350	35.120	36.830	36.819	2,586,638
2023-03-17	36.500	36.960	35.800	36.010	35.999	2,295,199
2023-03-16	37.640	37.640	36.190	36.240	36.229	1,841,586
2023-03-15	36.900	38.080	36.900	37.670	37.658	2,269,200
2023-03-14	37.380	37.380	35.750	36.800	36.789	3,127,271
2023-03-13	37.990	38.000	37.000	37.150	37.139	2,075,532
2023-03-10	37.920	38.610	37.300	38.000	37.988	2,185,404
2023-03-09	38.690	39.030	37.900	38.180	38.168	1,875,411
2023-03-08	38.580	39.100	38.330	38.770	38.758	1,309,915
2023-03-07	39.580	39.820	38.450	38.510	38.498	2,680,739
2023-03-06	39.060	40.180	38.600	39.830	39.818	2,793,627
2023-03-03	39.800	39.950	38.750	39.060	39.048	2,787,629
2023-03-02	42.200	42.220	39.700	39.700	39.688	7,616,188
2023-03-01	41.240	43.150	40.450	42.810	42.797	4,752,214
2023-02-28	41.000	41.700	40.870	41.200	41.187	2,105,287
2023-02-27	41.070	42.550	40.800	41.290	41.277	3,226,682
2023-02-24	42.000	42.300	40.900	41.110	41.097	2,643,359
2023-02-23	41.830	42.880	41.700	42.100	42.087	2,950,394
2023-02-22	41.650	42.600	41.470	41.820	41.807	2,439,982
2023-02-21	42.960	43.000	41.720	42.200	42.187	2,932,991
2023-02-20	41.860	42.710	41.120	42.640	42.627	3,466,313
2023-02-17	41.970	43.000	41.390	41.540	41.527	3,837,134
2023-02-16	44.000	44.620	42.000	42.410	42.397	9,308,075
2023-02-15	44.770	47.100	43.700	46.000	45.986	9,261,038
2023-02-14	43.090	45.760	42.880	44.460	44.446	7,159,935
2023-02-13	43.100	44.130	42.700	42.880	42.867	4,794,015
2023-02-10	44.500	44.500	42.500	42.960	42.947	5,347,262
2023-02-09	43.250	45.190	42.620	44.490	44.476	8,672,908
2023-02-08	40.240	44.990	40.240	43.640	43.627	8,973,365
2023-02-07	41.110	41.500	39.840	40.300	40.288	4,424,194

← NewerPage 15 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.