Fujian Nebula Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	38.580	39.480	37.580	39.000	38.988	4,184,352
2022-11-03	37.800	38.800	37.240	38.160	38.148	3,399,197
2022-11-02	37.020	38.500	36.000	37.890	37.878	4,813,675
2022-11-01	34.110	37.660	34.010	36.780	36.769	5,735,613
2022-10-31	33.520	35.000	33.490	34.110	34.099	3,247,678
2022-10-28	36.930	36.930	33.860	34.600	34.589	4,390,098
2022-10-27	38.080	39.680	36.240	36.710	36.699	6,347,539
2022-10-26	39.510	40.000	36.500	38.710	38.698	8,568,665
2022-10-25	43.000	44.230	41.800	42.360	42.347	6,297,778
2022-10-24	40.850	44.680	39.080	43.830	43.816	9,381,385
2022-10-21	39.800	41.560	39.100	40.380	40.368	4,356,813
2022-10-20	40.500	40.920	38.860	39.430	39.418	3,965,108
2022-10-19	40.290	42.770	39.700	40.930	40.917	7,076,100
2022-10-18	37.650	41.600	37.410	40.280	40.268	7,773,732
2022-10-17	37.890	38.980	36.600	37.310	37.298	3,406,881
2022-10-14	38.740	39.580	37.000	38.240	38.228	4,943,487
2022-10-13	37.000	39.780	36.540	38.660	38.648	4,696,198
2022-10-12	34.910	37.190	34.120	36.840	36.829	3,046,306
2022-10-11	33.900	35.350	33.900	34.620	34.609	1,905,924
2022-10-10	35.160	36.000	33.600	33.960	33.950	1,735,203
2022-09-30	36.170	36.480	35.020	35.180	35.169	2,036,824
2022-09-29	36.970	37.000	35.710	36.380	36.369	1,985,889
2022-09-28	37.880	38.180	36.200	36.280	36.269	1,998,691
2022-09-27	37.540	38.350	37.010	37.840	37.828	2,081,772
2022-09-26	36.660	38.380	36.500	37.550	37.538	2,821,737
2022-09-23	38.010	38.700	36.420	36.880	36.869	2,710,704
2022-09-22	37.290	39.050	36.460	37.910	37.898	3,071,750
2022-09-21	38.650	39.160	37.460	37.660	37.648	2,980,545
2022-09-20	38.340	39.200	37.560	38.970	38.958	3,299,954
2022-09-19	39.300	39.300	36.990	37.480	37.468	3,762,880
2022-09-16	39.900	40.390	38.560	38.850	38.838	3,857,022
2022-09-15	43.010	43.100	39.000	40.000	39.988	4,887,694
2022-09-14	43.390	44.530	41.720	42.620	42.607	3,936,351
2022-09-13	45.230	45.500	43.000	43.890	43.876	3,633,632
2022-09-09	47.100	47.680	44.390	45.040	45.026	3,882,406
2022-09-08	48.330	49.240	46.640	47.100	47.085	3,190,955
2022-09-07	48.990	50.310	48.210	48.600	48.585	4,727,752
2022-09-06	47.000	49.750	45.460	49.200	49.185	5,135,669
2022-09-05	46.280	47.880	44.980	47.040	47.025	3,819,800
2022-09-02	45.470	45.980	43.690	45.580	45.566	3,423,214
2022-09-01	44.670	46.260	44.040	45.440	45.426	3,360,870
2022-08-31	49.000	49.960	44.560	44.900	44.886	7,154,712
2022-08-30	52.000	52.330	48.810	49.700	49.685	4,943,359
2022-08-29	50.000	53.380	49.840	52.010	51.994	3,963,772
2022-08-26	52.700	54.000	51.360	51.830	51.814	5,680,697
2022-08-25	56.020	56.420	51.190	52.000	51.984	7,629,232
2022-08-24	59.200	59.900	55.500	56.170	56.153	7,916,313
2022-08-23	55.000	60.270	53.500	59.530	59.512	11,395,200
2022-08-22	56.010	57.600	54.000	55.180	55.163	8,983,358
2022-08-19	53.530	58.000	53.180	55.920	55.903	10,567,264
2022-08-18	53.100	55.000	51.260	53.990	53.973	10,865,176
2022-08-17	49.500	51.970	48.610	51.710	51.694	7,125,329
2022-08-16	48.920	51.560	47.880	49.600	49.585	7,605,906
2022-08-15	45.730	50.080	45.700	48.930	48.915	9,908,418
2022-08-12	46.200	48.800	45.880	46.280	46.266	7,152,329
2022-08-11	47.130	47.180	45.590	46.570	46.556	5,406,505
2022-08-10	46.400	47.230	44.260	47.120	47.105	6,166,190
2022-08-09	46.740	49.480	45.740	45.950	45.936	8,215,903
2022-08-08	45.300	47.450	44.620	46.730	46.716	6,726,859
2022-08-05	48.340	48.750	44.370	45.310	45.296	9,804,926

← NewerPage 17 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.