Fujian Nebula Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	36.560	42.700	36.400	41.600	41.600	14,084,428
2025-07-24	35.570	37.130	35.570	36.590	36.590	4,657,549
2025-07-23	36.120	36.330	35.380	35.710	35.710	3,661,751
2025-07-22	36.040	36.880	35.720	36.200	36.200	4,161,300
2025-07-21	35.610	36.250	34.850	36.050	36.050	4,381,500
2025-07-18	36.390	36.670	35.210	35.600	35.600	5,359,200
2025-07-17	35.910	36.600	35.450	36.420	36.420	3,948,069
2025-07-16	36.720	36.900	35.660	35.950	35.950	4,385,100
2025-07-15	37.040	37.660	36.460	36.710	36.710	6,350,700
2025-07-14	34.400	37.970	34.200	37.430	37.430	11,443,890
2025-07-11	34.770	35.120	34.280	34.400	34.400	4,403,500
2025-07-10	33.940	35.190	33.450	34.850	34.850	6,654,300
2025-07-09	34.070	36.070	33.880	34.340	34.340	10,478,400
2025-07-08	33.500	33.870	33.110	33.500	33.500	4,523,030
2025-07-07	32.770	33.220	32.540	33.160	33.160	3,165,030
2025-07-04	34.000	34.000	32.580	32.750	32.750	4,349,400
2025-07-03	33.880	33.890	33.080	33.620	33.620	4,133,618
2025-07-02	33.710	34.490	33.370	33.910	33.910	4,655,600
2025-07-01	34.580	34.880	33.280	33.890	33.890	5,485,400
2025-06-30	34.720	35.000	34.210	34.560	34.560	3,615,800
2025-06-27	34.860	35.500	33.990	34.670	34.670	6,065,700
2025-06-26	35.800	36.780	34.640	34.690	34.690	6,759,000
2025-06-25	36.590	37.340	35.530	35.970	35.970	8,002,500
2025-06-24	36.320	37.110	36.000	36.640	36.640	6,148,300
2025-06-23	34.760	36.320	34.280	36.230	36.230	5,813,000
2025-06-20	36.280	38.170	35.270	35.400	35.400	9,419,100
2025-06-19	37.000	39.120	36.050	36.280	36.280	7,869,100
2025-06-18	37.420	37.800	36.200	37.310	37.310	6,600,700
2025-06-17	37.100	38.420	37.000	37.660	37.660	7,133,680
2025-06-16	35.870	38.370	35.870	37.400	37.400	9,942,650
2025-06-13	35.640	37.500	35.120	35.600	35.600	11,401,881
2025-06-12	36.040	36.490	35.000	35.280	35.280	6,168,500
2025-06-11	36.110	36.720	35.000	36.040	36.040	8,355,793
2025-06-10	37.680	38.450	35.280	36.140	36.140	10,343,400
2025-06-09	37.900	38.900	37.000	37.680	37.680	10,075,807
2025-06-06	37.070	40.390	36.720	38.170	38.170	14,962,445
2025-06-05	36.490	37.660	35.720	37.140	37.140	12,463,700
2025-06-04	32.430	37.690	32.400	36.990	36.990	18,259,211
2025-06-03	31.210	32.090	30.630	32.070	32.070	6,435,900
2025-05-30	31.050	31.320	30.550	30.890	30.890	3,916,400
2025-05-29	31.610	32.150	30.500	31.020	31.020	5,976,631
2025-05-28	34.100	34.100	31.500	31.680	31.680	7,457,731
2025-05-27	33.540	33.870	33.010	33.710	33.710	5,478,500
2025-05-26	33.350	34.130	32.970	33.270	33.270	5,210,400
2025-05-23	34.010	34.180	33.400	33.510	33.510	7,819,136
2025-05-22	35.500	38.270	33.940	34.080	34.080	15,124,863
2025-05-21	37.600	38.240	35.530	35.790	35.790	9,009,928
2025-05-20	38.060	38.100	36.880	37.890	37.890	6,716,097
2025-05-19	37.470	38.760	36.040	38.060	38.060	11,609,563
2025-05-16	35.310	38.000	34.980	36.780	36.780	12,508,796
2025-05-15	35.720	35.800	34.230	34.580	34.580	6,744,442
2025-05-14	36.500	36.600	34.510	35.940	35.940	10,503,100
2025-05-13	32.860	36.500	31.200	35.880	35.880	18,711,665
2025-05-12	30.460	31.400	29.850	31.260	31.260	7,536,500
2025-05-09	30.390	30.390	29.500	30.130	30.130	5,839,172
2025-05-08	28.900	30.960	28.900	30.650	30.650	10,798,400
2025-05-07	29.130	30.200	28.500	28.960	28.960	5,885,724
2025-05-06	27.750	28.880	27.550	28.720	28.720	5,761,353
2025-04-30	28.420	29.410	27.710	27.730	27.730	6,490,399
2025-04-29	28.020	28.810	28.000	28.250	28.250	5,345,909

← NewerPage 6 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.