Fujian Nebula Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 25.090 | 25.270 | 24.180 | 24.560 | 24.560 | 3,550,300 |
| 2024-10-29 | 25.520 | 26.490 | 25.060 | 25.090 | 25.090 | 4,702,501 |
| 2024-10-28 | 25.920 | 26.000 | 25.230 | 25.470 | 25.470 | 3,427,200 |
| 2024-10-25 | 25.200 | 26.660 | 25.200 | 25.950 | 25.950 | 5,006,037 |
| 2024-10-24 | 25.510 | 25.670 | 24.760 | 24.930 | 24.930 | 2,954,500 |
| 2024-10-23 | 25.600 | 26.300 | 25.500 | 25.690 | 25.690 | 3,992,000 |
| 2024-10-22 | 26.240 | 26.580 | 25.390 | 25.750 | 25.750 | 4,921,258 |
| 2024-10-21 | 24.560 | 27.140 | 24.420 | 26.240 | 26.240 | 8,254,699 |
| 2024-10-18 | 23.460 | 24.950 | 23.020 | 24.300 | 24.300 | 4,850,512 |
| 2024-10-17 | 23.850 | 24.230 | 23.360 | 23.460 | 23.460 | 3,828,400 |
| 2024-10-16 | 24.070 | 24.380 | 23.420 | 23.600 | 23.600 | 3,210,627 |
| 2024-10-15 | 24.320 | 25.300 | 23.860 | 24.300 | 24.300 | 5,711,094 |
| 2024-10-14 | 22.980 | 25.000 | 22.360 | 24.560 | 24.560 | 6,143,128 |
| 2024-10-11 | 23.630 | 23.890 | 22.600 | 23.020 | 23.020 | 4,429,989 |
| 2024-10-10 | 24.350 | 25.490 | 23.610 | 23.640 | 23.640 | 5,852,300 |
| 2024-10-09 | 28.000 | 28.100 | 24.280 | 24.280 | 24.280 | 10,573,564 |
| 2024-10-08 | 27.800 | 27.850 | 24.880 | 27.850 | 27.850 | 13,914,657 |
| 2024-09-30 | 20.870 | 23.490 | 20.740 | 23.210 | 23.210 | 11,724,102 |
| 2024-09-27 | 18.980 | 20.990 | 18.700 | 20.050 | 20.050 | 8,414,500 |
| 2024-09-26 | 18.360 | 18.620 | 18.030 | 18.590 | 18.590 | 4,314,700 |
| 2024-09-25 | 18.430 | 18.910 | 18.200 | 18.330 | 18.330 | 5,857,000 |
| 2024-09-24 | 18.290 | 18.450 | 17.780 | 18.400 | 18.400 | 4,779,800 |
| 2024-09-23 | 17.500 | 18.290 | 17.450 | 18.200 | 18.200 | 4,132,700 |
| 2024-09-20 | 17.900 | 18.090 | 17.700 | 17.840 | 17.840 | 3,706,300 |
| 2024-09-19 | 17.310 | 17.950 | 17.020 | 17.780 | 17.780 | 3,651,200 |
| 2024-09-18 | 17.340 | 17.530 | 16.810 | 17.120 | 17.120 | 2,451,300 |
| 2024-09-13 | 18.180 | 18.260 | 17.420 | 17.550 | 17.550 | 3,384,470 |
| 2024-09-12 | 18.080 | 18.530 | 17.850 | 18.290 | 18.290 | 5,308,890 |
| 2024-09-11 | 17.730 | 18.590 | 17.650 | 18.390 | 18.390 | 7,032,090 |
| 2024-09-10 | 17.520 | 18.180 | 17.050 | 18.140 | 18.140 | 5,640,290 |
| 2024-09-09 | 17.110 | 17.470 | 17.000 | 17.390 | 17.390 | 2,204,500 |
| 2024-09-06 | 17.920 | 17.950 | 17.200 | 17.230 | 17.230 | 2,974,190 |
| 2024-09-05 | 17.900 | 18.100 | 17.550 | 17.720 | 17.720 | 4,791,085 |
| 2024-09-04 | 17.590 | 18.840 | 17.500 | 18.100 | 18.100 | 7,630,700 |
| 2024-09-03 | 17.550 | 18.120 | 17.270 | 17.830 | 17.830 | 4,303,180 |
| 2024-09-02 | 17.930 | 18.260 | 17.440 | 17.550 | 17.550 | 5,509,638 |
| 2024-08-30 | 17.470 | 19.110 | 17.310 | 18.130 | 18.130 | 8,850,223 |
| 2024-08-29 | 16.970 | 17.750 | 16.800 | 17.500 | 17.500 | 5,757,900 |
| 2024-08-28 | 16.430 | 17.220 | 15.940 | 17.180 | 17.180 | 5,848,584 |
| 2024-08-27 | 17.270 | 17.380 | 16.350 | 16.500 | 16.500 | 5,621,478 |
| 2024-08-26 | 16.270 | 18.000 | 16.270 | 17.420 | 17.420 | 7,776,182 |
| 2024-08-23 | 17.120 | 17.300 | 16.330 | 16.740 | 16.740 | 8,083,972 |
| 2024-08-22 | 16.030 | 19.000 | 15.950 | 18.230 | 18.230 | 10,771,871 |
| 2024-08-21 | 15.400 | 16.930 | 15.330 | 16.110 | 16.110 | 3,798,693 |
| 2024-08-20 | 15.930 | 15.930 | 15.390 | 15.390 | 15.390 | 925,900 |
| 2024-08-19 | 16.080 | 16.190 | 15.630 | 15.740 | 15.740 | 1,515,500 |
| 2024-08-16 | 16.060 | 16.310 | 16.010 | 16.170 | 16.170 | 1,209,100 |
| 2024-08-15 | 15.680 | 16.160 | 15.400 | 16.140 | 16.140 | 1,787,300 |
| 2024-08-14 | 15.880 | 16.150 | 15.660 | 15.660 | 15.660 | 812,500 |
| 2024-08-13 | 15.590 | 15.940 | 15.480 | 15.880 | 15.880 | 1,124,600 |
| 2024-08-12 | 15.750 | 15.960 | 15.550 | 15.600 | 15.600 | 1,148,400 |
| 2024-08-09 | 16.130 | 16.500 | 15.810 | 15.820 | 15.820 | 1,287,500 |
| 2024-08-08 | 16.300 | 16.400 | 15.920 | 16.110 | 16.110 | 1,141,100 |
| 2024-08-07 | 16.300 | 16.550 | 16.280 | 16.370 | 16.370 | 1,246,000 |
| 2024-08-06 | 16.030 | 16.610 | 15.980 | 16.270 | 16.270 | 1,505,863 |
| 2024-08-05 | 16.400 | 16.730 | 15.840 | 15.840 | 15.840 | 1,895,000 |
| 2024-08-02 | 17.190 | 17.190 | 16.500 | 16.540 | 16.540 | 1,502,600 |
| 2024-08-01 | 17.310 | 17.310 | 16.950 | 16.990 | 16.990 | 1,301,800 |
| 2024-07-31 | 16.500 | 17.140 | 16.160 | 17.070 | 17.070 | 1,747,763 |
| 2024-07-30 | 16.210 | 16.530 | 16.140 | 16.400 | 16.400 | 975,683 |
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.