Fujian Nebula Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	40.710	41.270	39.240	40.830	40.830	6,127,806
2025-10-24	39.120	39.760	38.720	39.700	39.700	3,670,041
2025-10-23	39.300	39.320	37.910	38.930	38.930	4,243,701
2025-10-22	39.930	40.240	39.100	39.320	39.320	3,761,462
2025-10-21	39.010	40.440	38.980	40.090	40.090	4,803,795
2025-10-20	39.880	40.800	38.000	39.000	39.000	8,874,995
2025-10-17	42.330	42.620	39.950	40.020	40.020	4,786,300
2025-10-16	42.600	44.160	42.400	42.610	42.610	5,293,028
2025-10-15	41.680	42.450	41.260	42.390	42.390	2,787,629
2025-10-14	43.530	44.000	41.650	41.680	41.680	3,896,715
2025-10-13	40.730	43.150	40.530	43.090	43.090	4,348,900
2025-10-10	44.680	45.860	43.400	43.560	43.560	5,073,464
2025-10-09	44.920	46.280	44.500	44.830	44.830	5,287,476
2025-09-30	44.880	45.240	44.220	44.700	44.700	3,697,100
2025-09-29	44.800	45.550	43.880	44.450	44.450	4,787,400
2025-09-26	44.440	45.300	44.020	44.020	44.020	4,222,044
2025-09-25	44.610	46.590	44.370	44.900	44.900	5,276,200
2025-09-24	44.750	45.060	43.900	44.610	44.610	4,139,557
2025-09-23	46.770	47.300	43.430	44.880	44.880	7,241,801
2025-09-22	46.500	47.500	46.000	46.690	46.690	4,897,200
2025-09-19	48.110	48.270	46.540	46.770	46.770	5,172,723
2025-09-18	49.880	50.050	47.380	48.020	48.020	8,626,199
2025-09-17	49.460	51.820	49.100	49.950	49.950	9,008,466
2025-09-16	48.770	50.650	48.600	49.450	49.450	7,071,100
2025-09-15	48.450	50.290	48.000	48.990	48.990	9,428,575
2025-09-12	48.300	48.800	46.800	48.440	48.440	5,132,426
2025-09-11	47.300	48.700	46.580	48.300	48.300	7,833,800
2025-09-10	48.400	48.970	47.280	47.790	47.790	5,631,833
2025-09-09	50.000	50.390	47.600	47.800	47.800	8,182,493
2025-09-08	49.520	51.920	48.000	50.200	50.200	14,208,535
2025-09-05	45.910	48.600	45.820	48.080	48.080	9,256,971
2025-09-04	45.870	47.890	44.750	45.360	45.360	7,640,400
2025-09-03	46.590	47.750	45.600	45.730	45.730	5,649,838
2025-09-02	50.430	50.790	46.540	46.640	46.640	10,496,527
2025-09-01	51.510	52.450	50.200	50.420	50.420	7,591,300
2025-08-29	49.800	52.720	48.880	51.920	51.920	10,891,500
2025-08-28	50.350	50.890	48.100	49.130	49.130	9,346,154
2025-08-27	52.650	53.450	50.010	50.300	50.300	7,828,100
2025-08-26	55.590	55.590	52.080	52.600	52.600	7,578,800
2025-08-25	56.190	56.770	54.240	54.720	54.720	6,891,313
2025-08-22	55.570	56.280	54.360	55.610	55.610	6,362,067
2025-08-21	55.710	56.980	54.900	55.290	55.290	9,145,519
2025-08-20	60.020	60.500	55.000	56.500	56.500	14,254,007
2025-08-19	58.410	62.800	57.300	60.530	60.530	9,582,397
2025-08-18	57.770	59.800	56.520	58.990	58.990	6,431,545
2025-08-15	57.530	58.750	56.360	57.770	57.770	7,801,361
2025-08-14	56.920	59.980	56.430	58.060	58.060	9,051,108
2025-08-13	54.350	58.000	54.000	56.910	56.910	11,085,112
2025-08-12	57.000	58.860	54.800	55.030	55.030	10,508,177
2025-08-11	57.000	58.460	55.000	56.400	56.400	9,406,177
2025-08-08	54.300	56.980	53.570	55.920	55.920	10,278,473
2025-08-07	53.990	56.490	52.880	54.820	54.820	10,121,251
2025-08-06	50.900	55.060	49.630	54.900	54.900	11,742,183
2025-08-05	49.500	51.030	47.800	50.930	50.930	10,759,693
2025-08-04	43.400	50.170	42.850	49.900	49.900	15,076,234
2025-08-01	43.150	45.300	42.390	43.430	43.430	9,202,741
2025-07-31	41.500	44.900	41.500	43.100	43.100	8,786,900
2025-07-30	43.660	43.660	41.510	42.070	42.070	6,658,100
2025-07-29	42.570	43.920	41.750	43.110	43.110	8,373,549
2025-07-28	41.880	42.880	40.700	42.600	42.600	9,564,566

← NewerPage 5 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.