Fujian Nebula Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	27.400	28.550	26.800	28.380	28.380	7,831,600
2025-04-25	25.780	27.800	25.490	27.480	27.480	7,726,100
2025-04-24	26.340	26.560	25.660	25.770	25.770	3,409,200
2025-04-23	24.610	26.980	24.610	26.460	26.460	7,103,282
2025-04-22	24.810	24.890	24.510	24.590	24.590	1,420,800
2025-04-21	24.400	24.990	24.200	24.760	24.760	1,355,682
2025-04-18	24.590	24.690	24.090	24.400	24.400	1,362,500
2025-04-17	24.520	25.070	24.520	24.590	24.590	2,128,241
2025-04-16	24.960	25.180	24.250	24.750	24.750	2,790,589
2025-04-15	25.040	25.920	24.860	25.200	25.200	4,316,000
2025-04-14	25.830	26.130	24.760	25.040	25.040	3,740,500
2025-04-11	23.820	25.610	23.520	25.200	25.200	5,714,300
2025-04-10	23.280	24.780	23.280	23.980	23.980	6,651,000
2025-04-09	21.630	23.360	20.810	22.850	22.850	6,100,200
2025-04-08	21.220	22.430	21.020	21.570	21.570	4,065,600
2025-04-07	23.000	23.760	20.700	21.220	21.220	6,611,700
2025-04-03	25.710	26.330	24.520	25.120	25.120	4,072,700
2025-04-02	25.720	27.150	25.410	26.140	26.140	4,391,827
2025-04-01	26.240	26.240	25.450	25.720	25.720	3,572,205
2025-03-31	26.790	27.370	25.450	25.860	25.860	7,076,489
2025-03-28	27.990	29.440	27.500	27.630	27.630	9,905,600
2025-03-27	27.960	28.200	27.100	27.740	27.740	7,388,000
2025-03-26	26.370	28.380	26.370	28.080	28.080	9,236,489
2025-03-25	26.320	27.280	25.730	26.660	26.660	4,838,893
2025-03-24	26.640	27.210	25.690	26.300	26.300	4,312,500
2025-03-21	27.910	27.910	26.600	26.640	26.640	5,855,051
2025-03-20	27.860	28.200	27.280	27.980	27.980	6,420,332
2025-03-19	27.180	28.480	26.700	27.980	27.980	11,244,130
2025-03-18	27.210	28.570	26.900	27.260	27.260	10,102,611
2025-03-17	26.310	26.490	25.900	26.290	26.290	3,084,999
2025-03-14	25.700	26.220	25.090	26.160	26.160	4,559,111
2025-03-13	27.420	27.420	25.480	25.740	25.740	7,190,245
2025-03-12	26.690	27.350	26.520	27.090	27.090	5,768,200
2025-03-11	26.390	26.970	26.270	26.610	26.610	4,420,711
2025-03-10	26.880	27.300	26.660	27.050	27.050	4,207,500
2025-03-07	26.900	27.420	26.560	26.880	26.880	5,694,400
2025-03-06	27.140	27.500	26.660	27.230	27.230	6,030,393
2025-03-05	26.750	26.970	26.070	26.900	26.900	5,882,909
2025-03-04	26.500	26.920	26.160	26.740	26.740	8,567,225
2025-03-03	26.700	28.730	26.700	27.330	27.330	10,616,857
2025-02-28	28.300	28.930	26.000	27.090	27.090	10,376,476
2025-02-27	27.500	29.320	27.300	28.450	28.450	13,338,570
2025-02-26	27.800	28.350	27.250	27.420	27.420	9,350,016
2025-02-25	28.070	28.500	27.310	27.700	27.700	10,825,099
2025-02-24	27.500	30.100	26.930	28.740	28.740	15,437,187
2025-02-21	26.870	28.500	26.640	28.060	28.060	14,926,090
2025-02-20	27.100	27.650	26.700	27.390	27.390	16,355,909
2025-02-19	27.300	29.420	26.210	28.820	28.820	26,832,929
2025-02-18	23.120	27.300	23.120	27.300	27.300	15,483,910
2025-02-17	22.660	23.170	22.530	22.750	22.750	2,507,176
2025-02-14	22.560	23.140	22.560	22.720	22.720	2,743,900
2025-02-13	23.000	23.250	22.620	22.670	22.670	2,689,000
2025-02-12	22.830	23.050	22.500	23.010	23.010	2,999,236
2025-02-11	23.140	23.240	22.710	22.900	22.900	1,887,500
2025-02-10	23.600	23.620	22.810	23.140	23.140	3,198,798
2025-02-07	22.330	23.480	22.290	23.430	23.430	3,991,394
2025-02-06	21.770	22.450	21.770	22.350	22.350	2,537,600
2025-02-05	21.610	22.140	21.300	21.850	21.850	2,250,374
2025-01-27	21.900	21.970	21.160	21.200	21.200	1,669,294
2025-01-24	21.570	21.940	21.340	21.630	21.630	2,024,800

← NewerPage 7 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.