Fujian Nebula Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	46.110	50.000	45.170	47.550	47.535	12,828,864
2022-08-03	51.210	53.120	45.180	45.840	45.826	20,751,107
2022-08-02	43.100	49.240	43.000	49.240	49.225	19,185,007
2022-08-01	38.790	41.650	38.620	41.030	41.017	4,163,855
2022-07-29	39.770	41.080	39.370	39.380	39.368	2,488,685
2022-07-28	40.750	41.000	39.040	39.360	39.348	2,805,385
2022-07-27	38.170	40.380	37.500	40.230	40.218	4,337,501
2022-07-26	39.230	39.380	36.010	38.170	38.158	5,145,400
2022-07-25	40.840	41.180	39.050	39.380	39.368	2,467,200
2022-07-22	43.400	43.840	40.630	41.330	41.317	5,211,750
2022-07-21	42.500	46.490	42.500	43.450	43.437	4,453,269
2022-07-20	44.910	44.910	42.500	43.000	42.987	3,846,839
2022-07-19	45.340	45.910	43.800	44.060	44.046	3,302,813
2022-07-18	42.840	46.130	42.840	45.400	45.386	5,972,662
2022-07-15	44.510	45.510	42.800	42.810	42.797	4,713,132
2022-07-14	39.960	45.260	39.680	44.020	44.006	6,871,274
2022-07-13	38.160	40.400	38.030	39.890	39.878	2,430,046
2022-07-12	39.370	40.210	37.880	38.170	38.158	2,128,375
2022-07-11	40.470	40.790	38.600	39.180	39.168	2,853,063
2022-07-08	42.540	42.990	40.410	40.470	40.458	3,133,969
2022-07-07	40.140	43.180	39.410	42.720	42.707	4,678,727
2022-07-06	40.750	41.250	39.480	40.140	40.128	2,650,300
2022-07-05	42.280	42.720	40.130	40.870	40.857	4,492,897
2022-07-04	39.890	43.300	38.210	42.820	42.807	6,130,480
2022-07-01	40.400	41.960	39.050	39.430	39.418	4,162,860
2022-06-30	38.320	40.600	38.120	40.600	40.587	4,118,521
2022-06-29	39.480	39.800	37.950	37.950	37.938	3,520,400
2022-06-28	39.050	40.300	38.530	39.800	39.788	3,698,132
2022-06-27	39.230	40.500	38.810	39.320	39.308	3,928,272
2022-06-24	39.180	40.930	39.150	39.680	39.668	5,563,017
2022-06-23	36.820	39.610	36.230	38.950	38.938	6,281,662
2022-06-22	36.860	39.880	36.680	37.470	37.458	6,657,429
2022-06-21	37.200	38.680	35.510	37.070	37.059	7,484,217
2022-06-20	35.000	37.100	34.310	36.100	36.089	7,178,178
2022-06-17	31.650	34.650	31.650	34.010	34.000	5,251,408
2022-06-16	31.670	32.490	31.330	32.100	32.090	2,833,400
2022-06-15	33.010	33.600	31.460	31.780	31.770	3,801,195
2022-06-14	33.000	33.300	31.490	32.700	32.690	4,486,087
2022-06-13	30.840	33.810	30.670	32.790	32.780	4,923,283
2022-06-10	29.720	31.490	29.570	30.910	30.900	3,140,251
2022-06-09	30.900	31.200	29.380	29.610	29.601	2,879,000
2022-06-08	31.810	31.990	30.020	30.940	30.875	3,428,451
2022-06-07	32.660	33.330	31.410	31.610	31.544	3,334,700
2022-06-06	32.330	33.420	32.000	32.690	32.622	3,173,301
2022-06-02	31.700	32.800	31.200	32.380	32.312	3,318,107
2022-06-01	30.700	32.490	30.300	31.400	31.335	3,039,835
2022-05-31	30.010	30.820	29.290	30.630	30.566	2,492,147
2022-05-30	29.360	30.200	28.920	30.000	29.937	1,788,214
2022-05-27	30.100	30.600	29.080	29.290	29.229	2,021,778
2022-05-26	30.380	30.500	28.690	29.970	29.907	2,374,093
2022-05-25	29.150	30.310	28.840	30.200	30.137	2,428,852
2022-05-24	31.010	31.750	29.300	29.300	29.239	3,477,642
2022-05-23	31.520	31.990	30.710	31.170	31.105	2,050,760
2022-05-20	30.300	32.400	30.300	31.450	31.384	5,177,238
2022-05-19	28.700	30.720	28.670	30.110	30.047	2,977,068
2022-05-18	29.070	30.120	29.070	29.370	29.309	2,029,560
2022-05-17	28.260	29.100	28.000	29.080	29.019	2,141,723
2022-05-16	28.570	29.290	28.200	28.260	28.201	1,487,264
2022-05-13	29.010	29.140	28.100	28.500	28.441	1,899,915
2022-05-12	27.020	29.780	27.020	28.620	28.560	3,673,444

← NewerPage 18 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.