Fujian Nebula Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.200	31.050	30.180	30.770	30.770	2,190,840
2026-07-22	30.510	31.400	30.200	30.390	30.390	4,717,146
2026-07-21	29.530	30.750	26.520	30.590	30.590	7,799,288
2026-07-20	34.340	35.200	28.680	29.090	29.090	6,862,906
2026-07-17	37.380	37.400	33.880	34.130	34.130	3,146,500
2026-07-16	36.650	38.400	35.780	37.640	37.640	2,427,848
2026-07-15	36.770	38.610	36.480	36.550	36.550	2,413,089
2026-07-14	36.360	36.660	35.000	36.380	36.380	2,548,200
2026-07-13	40.400	40.400	35.600	36.230	36.230	3,549,450
2026-07-10	41.500	42.320	40.490	40.490	40.490	2,143,073
2026-07-09	41.220	42.750	39.980	42.040	42.040	2,489,581
2026-07-08	43.890	43.890	41.400	41.690	41.690	2,140,900
2026-07-07	42.200	42.980	41.610	42.800	42.800	1,965,100
2026-07-06	41.020	42.330	40.920	42.280	42.280	2,089,695
2026-07-03	41.800	41.990	40.910	41.020	41.020	1,378,800
2026-07-02	42.300	42.510	41.390	41.390	41.390	1,952,800
2026-07-01	43.650	43.650	41.920	42.420	42.420	2,030,800
2026-06-30	41.300	44.440	40.620	43.220	43.220	3,543,800
2026-06-29	40.770	41.820	39.960	41.010	41.010	2,320,723
2026-06-26	42.200	42.200	40.700	40.770	40.770	1,900,200
2026-06-25	44.000	44.480	41.000	42.120	42.120	3,976,673
2026-06-24	44.000	46.100	43.350	44.240	44.240	2,493,200
2026-06-23	43.970	45.900	43.760	43.950	43.950	2,423,600
2026-06-22	46.990	47.690	43.140	44.530	44.530	4,510,858
2026-06-18	49.000	49.420	47.140	47.330	47.330	2,678,253
2026-06-17	47.600	49.000	47.080	48.950	48.950	3,097,650
2026-06-16	46.290	48.150	45.910	47.650	47.650	2,146,091
2026-06-15	45.900	46.380	44.920	46.340	46.340	2,230,527
2026-06-12	45.760	47.500	45.230	45.520	45.520	2,140,113
2026-06-11	45.600	46.570	44.760	45.750	45.750	1,699,471
2026-06-10	43.250	45.880	43.250	45.700	45.700	2,554,113
2026-06-09	44.350	44.940	43.320	44.000	44.000	2,037,440
2026-06-08	46.320	46.500	43.010	43.230	43.230	3,912,265
2026-06-05	48.150	48.410	46.020	47.200	47.200	3,175,586
2026-06-04	49.040	49.200	47.400	48.490	48.490	2,079,588
2026-06-03	48.240	49.480	48.150	48.600	48.600	2,234,313
2026-06-02	49.010	50.270	48.500	48.660	48.660	2,103,354
2026-06-01	51.470	51.470	48.770	49.040	49.040	2,398,732
2026-05-29	53.310	53.600	48.890	50.760	50.760	4,001,363
2026-05-28	54.210	54.270	52.840	53.610	53.610	2,419,500
2026-05-27	54.430	56.100	52.800	54.450	54.450	3,530,980
2026-05-26	56.290	56.500	53.800	54.390	54.390	3,651,300
2026-05-25	55.600	56.900	54.800	56.360	56.360	4,979,274
2026-05-22	52.000	55.910	51.500	55.420	55.420	5,986,323
2026-05-21	52.680	54.860	51.900	52.000	52.000	5,830,502
2026-05-20	52.530	53.300	51.100	52.660	52.660	3,762,700
2026-05-19	51.480	52.700	50.320	52.530	52.530	4,390,664
2026-05-18	51.010	51.470	49.660	51.470	51.470	3,834,418
2026-05-15	49.310	51.700	48.530	51.430	51.430	4,597,739
2026-05-14	48.470	52.250	47.900	49.310	49.310	6,583,084
2026-05-13	49.150	49.320	47.770	48.480	48.480	3,480,228
2026-05-12	50.950	51.090	49.110	49.150	49.150	2,448,598
2026-05-11	50.400	51.000	50.100	50.430	50.430	2,635,590
2026-05-08	50.500	51.320	50.010	50.280	50.280	2,061,600
2026-05-07	49.780	51.080	49.370	50.750	50.750	2,455,879
2026-05-06	49.970	50.250	49.500	49.780	49.780	2,285,853
2026-04-30	49.180	49.500	48.600	49.460	49.460	1,694,567
2026-04-29	47.620	49.750	47.620	49.280	49.280	2,461,090
2026-04-28	49.880	49.880	47.010	47.910	47.910	3,265,500
2026-04-27	48.600	49.990	47.900	49.300	49.300	3,639,864

← NewerPage 2 of 5 · 242 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.