Fujian Nebula Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 22.210 | 22.400 | 21.570 | 21.570 | 21.570 | 2,078,400 |
| 2025-01-22 | 22.280 | 22.280 | 21.800 | 21.930 | 21.930 | 1,511,700 |
| 2025-01-21 | 22.510 | 22.510 | 21.810 | 22.190 | 22.190 | 1,553,736 |
| 2025-01-20 | 22.200 | 22.580 | 21.750 | 22.310 | 22.310 | 2,033,800 |
| 2025-01-17 | 22.250 | 22.250 | 21.600 | 21.770 | 21.770 | 1,831,600 |
| 2025-01-16 | 22.350 | 22.470 | 21.900 | 22.120 | 22.120 | 1,747,200 |
| 2025-01-15 | 22.460 | 22.780 | 22.100 | 22.170 | 22.170 | 2,662,100 |
| 2025-01-14 | 20.730 | 22.520 | 20.500 | 22.470 | 22.470 | 4,930,700 |
| 2025-01-13 | 20.430 | 20.730 | 19.660 | 20.540 | 20.540 | 1,758,900 |
| 2025-01-10 | 21.500 | 21.550 | 20.380 | 20.430 | 20.430 | 2,065,600 |
| 2025-01-09 | 20.700 | 21.480 | 20.520 | 21.330 | 21.330 | 2,696,200 |
| 2025-01-08 | 21.400 | 21.410 | 20.080 | 20.750 | 20.750 | 3,368,900 |
| 2025-01-07 | 20.950 | 21.320 | 20.830 | 21.270 | 21.270 | 2,904,500 |
| 2025-01-06 | 21.100 | 21.340 | 20.000 | 20.910 | 20.910 | 2,386,595 |
| 2025-01-03 | 22.640 | 22.850 | 20.980 | 21.060 | 21.060 | 3,216,900 |
| 2025-01-02 | 22.960 | 23.300 | 22.220 | 22.500 | 22.500 | 2,405,300 |
| 2024-12-31 | 23.950 | 24.090 | 22.870 | 23.000 | 23.000 | 3,291,500 |
| 2024-12-30 | 24.450 | 24.550 | 23.780 | 23.950 | 23.950 | 2,127,600 |
| 2024-12-27 | 24.240 | 24.610 | 24.060 | 24.300 | 24.300 | 2,146,100 |
| 2024-12-26 | 24.060 | 24.830 | 24.000 | 24.180 | 24.180 | 2,610,100 |
| 2024-12-25 | 25.030 | 25.200 | 24.000 | 24.110 | 24.110 | 2,520,800 |
| 2024-12-24 | 24.900 | 25.350 | 24.450 | 25.090 | 25.090 | 2,404,732 |
| 2024-12-23 | 25.500 | 25.790 | 24.340 | 24.450 | 24.450 | 3,899,000 |
| 2024-12-20 | 25.250 | 26.050 | 25.080 | 25.600 | 25.600 | 3,376,000 |
| 2024-12-19 | 24.620 | 25.520 | 24.490 | 25.220 | 25.220 | 2,954,800 |
| 2024-12-18 | 25.080 | 25.590 | 24.510 | 24.860 | 24.860 | 3,535,200 |
| 2024-12-17 | 26.230 | 26.500 | 24.960 | 25.070 | 25.070 | 5,271,865 |
| 2024-12-16 | 28.050 | 28.250 | 26.360 | 26.620 | 26.620 | 8,233,512 |
| 2024-12-13 | 26.980 | 29.600 | 25.970 | 28.470 | 28.470 | 11,767,218 |
| 2024-12-12 | 26.790 | 27.740 | 26.600 | 27.420 | 27.420 | 4,874,000 |
| 2024-12-11 | 25.690 | 27.060 | 25.510 | 26.980 | 26.980 | 4,613,112 |
| 2024-12-10 | 26.900 | 27.000 | 25.600 | 25.700 | 25.700 | 3,705,900 |
| 2024-12-09 | 25.990 | 26.400 | 25.610 | 26.040 | 26.040 | 2,675,800 |
| 2024-12-06 | 25.700 | 26.100 | 25.150 | 26.070 | 26.070 | 3,149,300 |
| 2024-12-05 | 25.530 | 26.260 | 25.310 | 25.760 | 25.760 | 1,958,100 |
| 2024-12-04 | 26.000 | 26.400 | 25.410 | 25.530 | 25.530 | 2,362,300 |
| 2024-12-03 | 26.230 | 26.420 | 25.400 | 25.690 | 25.690 | 2,405,200 |
| 2024-12-02 | 26.460 | 26.460 | 25.600 | 26.220 | 26.220 | 2,573,289 |
| 2024-11-29 | 25.400 | 26.330 | 25.250 | 26.050 | 26.050 | 2,841,400 |
| 2024-11-28 | 25.980 | 26.350 | 25.410 | 25.520 | 25.520 | 2,424,465 |
| 2024-11-27 | 25.900 | 25.990 | 24.630 | 25.950 | 25.950 | 3,858,865 |
| 2024-11-26 | 27.000 | 27.060 | 25.850 | 25.940 | 25.940 | 3,185,000 |
| 2024-11-25 | 26.990 | 27.480 | 26.350 | 26.990 | 26.990 | 3,234,834 |
| 2024-11-22 | 27.950 | 28.250 | 26.500 | 26.550 | 26.550 | 4,334,394 |
| 2024-11-21 | 28.400 | 28.870 | 27.700 | 28.100 | 28.100 | 4,160,700 |
| 2024-11-20 | 27.550 | 29.580 | 27.320 | 28.560 | 28.560 | 6,814,971 |
| 2024-11-19 | 26.150 | 27.650 | 26.140 | 27.600 | 27.600 | 5,029,210 |
| 2024-11-18 | 27.380 | 28.150 | 26.070 | 26.140 | 26.140 | 4,719,694 |
| 2024-11-15 | 27.350 | 28.680 | 27.010 | 27.410 | 27.410 | 6,723,936 |
| 2024-11-14 | 31.000 | 31.980 | 27.580 | 27.880 | 27.880 | 11,754,013 |
| 2024-11-13 | 28.150 | 32.880 | 27.540 | 30.400 | 30.400 | 13,267,422 |
| 2024-11-12 | 29.750 | 29.830 | 28.100 | 28.420 | 28.420 | 8,064,496 |
| 2024-11-11 | 27.000 | 30.730 | 26.660 | 29.940 | 29.940 | 10,509,527 |
| 2024-11-08 | 25.870 | 27.500 | 25.800 | 27.160 | 27.160 | 8,281,800 |
| 2024-11-07 | 25.300 | 26.280 | 25.300 | 25.800 | 25.800 | 3,809,702 |
| 2024-11-06 | 25.010 | 26.480 | 25.000 | 25.380 | 25.380 | 6,173,100 |
| 2024-11-05 | 23.580 | 25.360 | 23.560 | 25.000 | 25.000 | 4,206,400 |
| 2024-11-04 | 23.540 | 24.190 | 23.230 | 23.660 | 23.660 | 2,305,200 |
| 2024-11-01 | 24.710 | 24.720 | 23.280 | 23.320 | 23.320 | 3,722,000 |
| 2024-10-31 | 24.800 | 24.970 | 24.250 | 24.390 | 24.390 | 3,779,800 |
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.