Fujian Nebula Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	50.440	51.000	49.970	50.110	50.110	1,793,450
2026-04-23	51.800	51.800	49.780	50.440	50.440	3,317,471
2026-04-22	51.530	52.550	51.130	51.790	51.790	2,188,085
2026-04-21	51.980	52.450	50.850	51.580	51.580	2,213,317
2026-04-20	52.640	53.080	51.180	51.790	51.790	2,474,135
2026-04-17	53.020	53.490	52.060	52.610	52.610	2,901,845
2026-04-16	51.480	54.260	50.720	53.640	53.640	5,237,126
2026-04-15	52.050	52.300	50.610	50.900	50.900	2,274,660
2026-04-14	52.900	52.900	51.100	51.810	51.810	2,876,268
2026-04-13	52.070	52.960	51.740	52.210	52.210	1,935,500
2026-04-10	51.570	53.280	51.570	52.380	52.380	2,444,015
2026-04-09	51.710	52.260	50.890	51.390	51.390	1,766,500
2026-04-08	51.580	52.800	51.560	52.400	52.400	1,811,400
2026-04-07	50.850	51.490	50.060	50.550	50.550	1,042,600
2026-04-03	51.010	51.500	50.100	50.790	50.790	1,430,900
2026-04-02	52.330	53.110	50.390	50.770	50.770	2,333,059
2026-04-01	53.090	53.880	52.500	52.820	52.820	1,811,768
2026-03-31	53.000	53.870	51.900	52.000	52.000	2,164,200
2026-03-30	52.050	52.830	51.230	52.790	52.790	1,929,400
2026-03-27	51.000	52.770	50.780	52.570	52.570	2,182,240
2026-03-26	52.520	53.320	51.600	51.700	51.700	2,071,686
2026-03-25	51.750	53.200	51.700	52.610	52.610	2,625,600
2026-03-24	51.800	51.900	49.760	51.670	51.670	2,852,670
2026-03-23	53.000	53.680	50.000	50.200	50.200	4,155,851
2026-03-20	54.620	56.270	54.010	54.010	54.010	2,769,400
2026-03-19	55.500	55.530	54.160	54.450	54.450	2,599,297
2026-03-18	55.500	56.020	54.900	55.990	55.990	1,929,096
2026-03-17	58.000	58.160	55.300	55.540	55.540	2,917,782
2026-03-16	57.980	58.500	55.400	56.880	56.880	3,944,000
2026-03-13	59.700	60.240	57.510	57.810	57.810	4,696,000
2026-03-12	61.960	62.690	59.400	59.780	59.780	5,012,500
2026-03-11	63.980	64.080	62.450	62.660	62.660	3,711,600
2026-03-10	64.170	64.170	62.480	63.300	63.300	4,067,080
2026-03-09	62.600	63.230	61.500	63.050	63.050	4,527,400
2026-03-06	62.310	64.570	61.100	63.520	63.520	4,969,716
2026-03-05	60.160	63.200	59.250	63.180	63.180	8,868,333
2026-03-04	59.000	60.290	57.880	58.630	58.630	4,624,614
2026-03-03	62.150	62.330	59.360	59.410	59.410	5,487,511
2026-03-02	62.010	64.280	61.580	62.340	62.340	6,087,180
2026-02-27	61.600	63.220	61.200	62.680	62.680	3,943,396
2026-02-26	63.500	65.000	61.430	61.510	61.510	5,131,193
2026-02-25	62.000	62.850	61.050	62.600	62.600	4,055,645
2026-02-24	61.150	62.600	60.260	61.850	61.850	4,825,247
2026-02-13	59.080	62.330	58.540	61.150	61.150	7,584,171
2026-02-12	58.000	59.550	57.600	59.070	59.070	4,426,307
2026-02-11	59.890	59.990	57.570	57.600	57.600	4,501,641
2026-02-10	59.600	60.900	59.600	59.870	59.870	4,012,972
2026-02-09	60.510	62.200	59.210	59.560	59.560	6,766,900
2026-02-06	58.810	61.330	58.090	60.090	60.090	7,491,167
2026-02-05	57.560	60.980	57.560	59.850	59.850	10,053,770
2026-02-04	55.480	57.410	55.000	57.180	57.180	4,747,661
2026-02-03	53.990	55.690	53.380	55.490	55.490	3,897,384
2026-02-02	54.540	54.960	53.060	53.130	53.130	3,649,923
2026-01-30	54.000	55.880	52.130	55.010	55.010	6,049,640
2026-01-29	55.470	58.600	54.600	55.190	55.190	7,430,217
2026-01-28	56.100	56.630	54.850	55.010	55.010	3,894,161
2026-01-27	56.030	56.800	53.300	56.530	56.530	5,944,400
2026-01-26	58.550	59.170	55.750	56.330	56.330	6,022,142
2026-01-23	56.940	58.300	56.770	58.170	58.170	5,770,600
2026-01-22	58.050	59.450	56.420	56.570	56.570	5,533,434

← NewerPage 3 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.