Fujian Nebula Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	46.810	47.250	44.600	45.090	44.996	2,091,834
2022-02-09	46.820	47.370	45.890	47.070	46.972	2,150,800
2022-02-08	48.020	48.390	45.600	46.970	46.872	1,820,809
2022-02-07	48.990	49.800	47.910	48.210	48.109	1,228,200
2022-01-28	48.300	49.200	46.710	47.990	47.890	2,165,300
2022-01-27	50.130	50.700	48.180	48.210	48.109	1,793,370
2022-01-26	50.500	51.750	49.830	50.250	50.145	1,912,137
2022-01-25	52.530	52.900	50.180	50.290	50.185	1,631,455
2022-01-24	52.420	53.170	50.700	52.800	52.690	2,335,232
2022-01-21	51.990	53.200	51.500	52.420	52.311	1,436,600
2022-01-20	55.030	55.050	52.000	52.250	52.141	2,414,496
2022-01-19	58.280	58.720	54.550	55.050	54.935	3,499,986
2022-01-18	59.980	60.500	58.550	58.740	58.617	2,620,306
2022-01-17	58.030	60.250	57.690	59.620	59.496	2,521,118
2022-01-14	57.260	59.100	57.250	59.000	58.877	1,792,433
2022-01-13	59.800	60.400	57.910	58.160	58.039	2,372,521
2022-01-12	57.500	60.400	57.420	60.140	60.015	3,437,670
2022-01-11	59.370	59.500	56.600	57.640	57.520	2,673,900
2022-01-10	58.820	60.300	57.540	59.280	59.156	1,982,234
2022-01-07	61.530	61.750	59.230	59.500	59.376	3,418,974
2022-01-06	57.800	62.980	57.290	61.780	61.651	5,474,286
2022-01-05	59.170	60.250	57.920	59.030	58.907	3,328,763
2022-01-04	59.660	60.670	58.580	59.850	59.725	4,066,555
2021-12-31	59.800	60.930	59.450	60.190	60.064	3,344,800
2021-12-30	57.990	61.000	57.280	59.810	59.685	4,711,718
2021-12-29	57.500	58.800	56.380	58.000	57.879	4,663,543
2021-12-28	56.510	60.030	56.510	58.500	58.378	10,661,067
2021-12-27	50.000	53.990	49.800	52.360	52.251	5,040,040
2021-12-24	53.810	54.580	49.780	50.800	50.694	4,674,999
2021-12-23	54.160	54.760	53.710	53.810	53.698	2,540,775
2021-12-22	54.810	55.450	54.550	55.080	54.965	1,601,866
2021-12-21	55.230	55.820	54.000	54.800	54.686	2,260,735
2021-12-20	57.400	58.160	54.750	54.800	54.686	4,136,743
2021-12-17	58.120	61.280	57.550	58.240	58.118	4,390,176
2021-12-16	58.000	58.710	57.400	58.200	58.079	1,885,338
2021-12-15	58.350	59.660	57.690	58.150	58.029	2,402,800
2021-12-14	58.800	59.320	57.990	58.360	58.238	2,373,300
2021-12-13	59.860	60.000	58.400	59.370	59.246	3,045,923
2021-12-10	57.730	59.170	56.700	59.000	58.877	4,285,410
2021-12-09	57.680	58.370	57.220	57.910	57.789	2,361,405
2021-12-08	57.600	58.750	57.080	58.000	57.879	3,824,085
2021-12-07	59.280	60.010	54.820	56.800	56.681	5,847,348
2021-12-06	61.220	61.850	59.330	59.500	59.376	3,202,600
2021-12-03	61.700	62.240	60.950	61.220	61.092	2,654,202
2021-12-02	63.480	63.600	61.300	61.500	61.372	3,112,251
2021-12-01	62.870	63.850	61.920	63.130	62.998	3,745,073
2021-11-30	60.870	65.620	60.580	62.870	62.739	8,427,470
2021-11-29	58.800	61.570	58.020	61.270	61.142	6,458,170
2021-11-26	59.970	61.000	59.380	59.970	59.845	3,684,153
2021-11-25	61.000	61.000	59.660	60.000	59.875	3,225,091
2021-11-24	64.380	64.380	60.860	61.100	60.973	5,674,994
2021-11-23	63.400	65.650	61.010	64.780	64.645	7,104,573
2021-11-22	61.860	63.540	61.550	62.930	62.799	4,636,290
2021-11-19	61.940	62.950	61.380	61.900	61.771	3,944,300
2021-11-18	60.630	62.880	59.910	61.740	61.611	5,038,196
2021-11-17	58.900	61.550	58.900	61.230	61.102	5,688,500
2021-11-16	60.310	61.710	58.400	58.660	58.538	6,831,375
2021-11-15	66.880	67.880	60.720	61.730	61.601	11,001,055
2021-11-12	67.900	69.280	66.830	68.090	67.948	5,224,429
2021-11-11	67.280	69.990	66.780	67.710	67.569	5,743,862

← NewerPage 20 of 21 · 1,220 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.