Fujian Nebula Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	27.020	29.780	27.020	28.620	28.560	3,673,444
2022-05-11	26.910	29.360	26.190	27.820	27.762	4,426,550
2022-05-10	25.010	26.580	24.800	26.410	26.355	2,191,000
2022-05-09	25.930	25.930	25.110	25.500	25.447	1,349,100
2022-05-06	25.000	25.740	24.500	25.640	25.587	1,833,100
2022-05-05	25.140	25.790	24.500	25.480	25.427	2,179,800
2022-04-29	24.880	25.370	23.930	25.280	25.227	3,121,500
2022-04-28	23.850	24.590	23.450	24.210	24.160	2,866,700
2022-04-27	23.010	24.480	21.730	24.320	24.269	4,541,700
2022-04-26	24.990	24.990	22.460	22.980	22.932	7,006,883
2022-04-25	26.000	26.900	25.090	25.090	25.038	8,183,107
2022-04-22	32.180	33.150	31.040	31.430	31.364	1,475,941
2022-04-21	34.290	34.640	32.300	32.740	32.672	1,469,180
2022-04-20	35.840	36.200	34.200	34.600	34.528	1,173,499
2022-04-19	35.660	36.800	35.500	35.990	35.915	1,301,075
2022-04-18	36.000	36.000	34.000	35.690	35.616	1,387,587
2022-04-15	35.980	35.980	34.700	35.410	35.336	1,451,186
2022-04-14	36.300	36.740	35.810	36.190	36.115	1,067,735
2022-04-13	36.740	37.360	35.620	36.030	35.955	1,253,023
2022-04-12	36.700	37.150	35.810	36.700	36.623	1,416,360
2022-04-11	38.910	38.910	36.010	36.700	36.623	1,814,160
2022-04-08	40.190	40.200	38.490	39.280	39.198	1,772,800
2022-04-07	42.040	42.040	39.930	40.200	40.116	1,189,918
2022-04-06	41.020	41.670	40.800	41.500	41.413	953,991
2022-04-01	41.940	42.420	41.300	41.480	41.393	1,142,600
2022-03-31	43.210	43.390	41.940	42.270	42.182	1,008,800
2022-03-30	43.130	44.110	42.790	43.400	43.309	937,900
2022-03-29	43.200	43.860	42.460	42.720	42.631	772,609
2022-03-28	43.960	44.130	42.650	43.190	43.100	1,056,170
2022-03-25	45.020	45.990	44.010	44.140	44.048	1,223,421
2022-03-24	45.500	45.700	44.860	45.050	44.956	1,003,049
2022-03-23	46.290	47.200	45.550	45.800	45.704	1,268,000
2022-03-22	48.300	48.510	46.300	46.430	46.333	1,589,034
2022-03-21	46.900	48.400	46.380	47.090	46.992	2,084,281
2022-03-18	46.060	46.770	44.060	46.610	46.513	2,562,964
2022-03-17	45.500	47.060	45.000	45.880	45.784	2,026,823
2022-03-16	43.450	44.800	41.780	44.800	44.707	2,094,300
2022-03-15	44.000	45.130	42.510	42.510	42.421	1,710,500
2022-03-14	45.860	46.870	44.260	44.300	44.208	1,158,700
2022-03-11	46.000	46.500	45.060	46.310	46.213	1,209,100
2022-03-10	46.660	47.100	46.000	46.650	46.553	1,633,078
2022-03-09	46.400	47.000	43.500	45.280	45.186	1,569,800
2022-03-08	46.020	47.590	45.630	46.000	45.904	1,371,900
2022-03-07	48.260	48.530	46.280	46.540	46.443	1,661,900
2022-03-04	48.500	49.960	47.880	48.280	48.179	1,508,400
2022-03-03	51.090	51.490	48.830	48.860	48.758	1,694,000
2022-03-02	50.000	52.400	48.700	50.750	50.644	2,725,694
2022-03-01	51.520	51.520	49.800	50.250	50.145	1,681,500
2022-02-28	50.120	51.440	49.570	51.140	51.033	1,654,500
2022-02-25	50.900	51.580	49.810	50.560	50.455	2,317,200
2022-02-24	51.930	52.790	49.210	50.040	49.936	3,842,600
2022-02-23	48.900	52.330	48.800	51.880	51.772	4,690,100
2022-02-22	48.610	50.450	48.250	48.940	48.838	2,885,528
2022-02-21	49.250	50.600	48.140	49.530	49.427	3,496,347
2022-02-18	49.520	50.350	48.450	49.390	49.287	2,810,900
2022-02-17	46.500	52.660	46.030	50.230	50.125	6,071,534
2022-02-16	46.200	48.130	45.250	46.660	46.563	2,444,200
2022-02-15	45.450	45.990	43.900	45.790	45.694	2,502,772
2022-02-14	44.000	45.360	43.340	44.720	44.627	1,542,200
2022-02-11	45.080	45.370	44.190	44.400	44.307	1,738,700

← NewerPage 19 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.