Fujian Nebula Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	42.600	42.950	41.000	41.110	41.097	4,972,956
2023-02-03	40.020	41.360	39.880	40.910	40.897	4,770,536
2023-02-02	39.880	40.450	39.730	40.330	40.318	3,272,789
2023-02-01	39.790	40.290	39.370	40.100	40.088	4,041,372
2023-01-31	39.280	39.950	38.660	39.790	39.778	3,862,110
2023-01-30	38.850	39.980	38.810	39.080	39.068	5,935,109
2023-01-20	36.490	38.500	36.450	38.100	38.088	5,036,120
2023-01-19	36.420	36.780	36.260	36.400	36.389	2,285,985
2023-01-18	37.780	37.850	36.420	36.510	36.499	3,750,402
2023-01-17	38.300	38.880	37.380	37.560	37.548	3,930,367
2023-01-16	37.960	39.000	37.220	38.300	38.288	3,435,739
2023-01-13	38.390	39.490	37.830	38.200	38.188	3,358,203
2023-01-12	38.910	39.390	38.020	38.090	38.078	3,805,459
2023-01-11	39.300	41.130	38.880	38.900	38.888	5,474,721
2023-01-10	38.500	39.500	38.180	38.700	38.688	3,490,043
2023-01-09	38.800	40.180	38.000	38.890	38.878	4,325,293
2023-01-06	38.100	39.550	38.010	38.300	38.288	4,355,624
2023-01-05	37.800	38.970	37.400	38.200	38.188	3,775,958
2023-01-04	38.000	38.940	37.380	37.890	37.878	2,643,254
2023-01-03	36.970	38.340	36.150	38.000	37.988	2,593,728
2022-12-30	37.110	38.080	36.710	37.020	37.009	2,181,400
2022-12-29	38.000	38.690	37.020	37.020	37.009	2,457,274
2022-12-28	37.990	38.450	37.370	38.410	38.398	2,967,383
2022-12-27	37.740	38.790	37.300	38.090	38.078	3,535,399
2022-12-26	36.000	38.000	35.560	37.730	37.718	3,875,306
2022-12-23	35.300	36.050	33.800	35.940	35.929	3,178,573
2022-12-22	35.970	36.520	35.000	35.310	35.299	1,902,653
2022-12-21	36.620	36.990	35.660	35.960	35.949	1,561,409
2022-12-20	37.000	37.580	36.130	36.750	36.739	1,850,749
2022-12-19	37.050	38.200	36.580	37.000	36.989	2,023,444
2022-12-16	38.850	38.980	36.880	37.120	37.109	3,808,210
2022-12-15	38.060	39.080	37.720	39.060	39.048	2,532,529
2022-12-14	37.440	38.500	37.440	37.900	37.888	1,886,672
2022-12-13	38.550	39.200	37.800	37.880	37.868	2,764,956
2022-12-12	39.720	39.960	38.800	38.940	38.928	3,513,317
2022-12-09	41.880	41.880	39.990	40.050	40.038	5,225,928
2022-12-08	40.100	44.150	39.880	41.960	41.947	7,419,444
2022-12-07	39.680	41.400	39.180	40.670	40.657	4,111,791
2022-12-06	40.070	40.730	38.480	39.680	39.668	4,656,347
2022-12-05	41.330	41.650	40.100	40.470	40.458	5,268,281
2022-12-02	40.100	42.570	39.980	42.000	41.987	6,467,461
2022-12-01	41.200	42.580	40.380	40.750	40.737	5,252,773
2022-11-30	40.230	41.130	39.000	40.660	40.647	4,147,861
2022-11-29	41.000	41.500	39.900	40.250	40.238	4,808,465
2022-11-28	40.450	41.950	39.800	41.290	41.277	5,451,644
2022-11-25	44.000	44.150	40.770	40.990	40.977	7,683,898
2022-11-24	45.880	45.880	42.550	44.040	44.026	9,989,683
2022-11-23	40.630	44.200	39.650	44.050	44.036	11,926,335
2022-11-22	41.320	42.220	40.030	40.600	40.587	8,034,374
2022-11-21	35.730	42.000	35.700	42.000	41.987	13,814,058
2022-11-18	35.520	36.390	34.770	35.910	35.899	4,051,295
2022-11-17	35.680	35.860	34.300	35.510	35.499	3,910,425
2022-11-16	36.570	36.880	35.400	36.000	35.989	4,168,783
2022-11-15	35.260	36.560	34.740	36.560	36.549	2,899,214
2022-11-14	36.110	36.970	35.180	35.500	35.489	3,120,465
2022-11-11	38.060	38.140	36.230	36.310	36.299	3,687,392
2022-11-10	38.190	38.600	36.660	36.920	36.909	3,906,017
2022-11-09	39.000	39.500	38.220	38.350	38.338	2,696,092
2022-11-08	39.790	40.290	38.500	39.000	38.988	3,125,940
2022-11-07	39.490	40.530	38.080	39.960	39.948	4,831,805

← NewerPage 16 of 21 · 1,219 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.