Fujian Nebula Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	31.270	32.470	28.600	32.240	32.240	3,003,385
2026-10-22	32.930	33.020	31.210	31.270	31.270	1,508,100
2026-10-21	32.750	33.050	32.460	32.730	32.730	1,264,685
2026-10-20	32.280	33.570	31.700	32.820	32.820	1,567,500
2026-10-19	32.760	32.780	31.100	32.120	32.120	1,370,200
2026-10-16	33.100	33.600	32.520	32.760	32.760	1,849,400
2026-10-15	33.160	34.000	32.270	32.490	32.490	2,027,001
2026-10-14	36.270	36.270	34.280	34.400	34.400	992,100
2026-10-13	35.150	35.880	33.890	35.550	35.550	1,866,100
2026-10-12	37.040	37.400	35.750	35.890	35.890	1,710,843
2026-10-09	36.600	36.950	34.780	36.570	36.570	2,525,010
2026-10-08	37.710	38.570	36.280	36.660	36.660	1,666,969
2026-09-30	38.170	38.430	37.400	37.440	37.440	1,110,572
2026-09-29	37.480	38.330	37.240	37.960	37.960	1,182,712
2026-09-28	39.030	39.400	37.010	37.630	37.630	1,740,970
2026-09-24	40.550	41.480	39.050	39.190	39.190	1,777,227
2026-09-23	41.200	41.480	40.510	40.510	40.510	1,247,300
2026-09-22	42.000	42.000	40.700	41.010	41.010	1,897,600
2026-09-21	42.300	42.700	41.580	42.010	42.010	2,315,778
2026-09-18	41.610	42.500	41.240	42.500	42.500	3,148,000
2026-09-17	39.750	41.790	39.430	41.280	41.280	2,499,600
2026-09-16	39.260	40.580	38.940	40.160	40.160	1,198,800
2026-09-15	39.600	40.220	39.230	39.390	39.390	910,000
2026-09-14	38.030	40.490	37.800	39.900	39.900	2,332,433
2026-09-11	38.670	38.990	37.550	38.200	38.200	1,510,100
2026-09-10	39.000	39.550	38.640	39.070	39.070	859,100
2026-09-09	39.780	40.010	38.680	39.360	39.360	1,493,427
2026-09-08	40.170	40.600	39.000	39.280	39.280	1,615,838
2026-09-07	39.930	40.480	39.610	40.310	40.310	1,583,000
2026-09-04	41.030	41.800	39.500	39.910	39.910	2,288,354
2026-09-03	39.780	41.060	39.020	40.700	40.700	2,467,000
2026-09-02	39.540	39.800	38.900	39.280	39.280	1,326,300
2026-09-01	40.290	40.500	39.450	39.980	39.980	1,666,965
2026-08-31	38.120	40.490	38.100	40.290	40.290	2,232,997
2026-08-28	39.680	39.990	38.800	38.810	38.810	1,776,197
2026-08-27	39.510	40.200	38.960	39.890	39.890	2,014,928
2026-08-26	43.000	43.200	38.880	39.510	39.510	3,728,997
2026-08-25	40.760	41.350	39.200	40.890	40.890	1,844,044
2026-08-24	40.600	41.500	39.590	40.300	40.300	2,294,800
2026-08-21	38.360	41.390	37.540	40.650	40.650	2,932,584
2026-08-20	37.900	38.980	37.900	38.350	38.350	1,440,315
2026-08-19	40.940	40.940	37.700	37.930	37.930	2,370,225
2026-08-18	40.950	41.290	40.000	40.940	40.940	1,561,500
2026-08-17	39.600	40.960	39.190	40.950	40.950	1,712,700
2026-08-14	39.870	40.300	38.880	39.610	39.610	1,859,341
2026-08-13	41.010	41.700	39.570	39.810	39.810	1,972,638
2026-08-12	40.000	40.880	39.880	40.700	40.700	2,128,389
2026-08-11	40.130	40.310	39.300	39.850	39.850	1,307,021
2026-08-10	40.900	40.900	39.300	40.130	40.130	2,449,184
2026-08-07	39.000	40.510	38.300	40.300	40.300	4,241,530
2026-08-06	37.130	39.490	36.600	38.560	38.560	3,750,994
2026-08-05	36.020	37.680	35.800	37.100	37.100	3,018,449
2026-08-04	34.450	36.200	33.410	36.140	36.140	3,435,700
2026-08-03	32.370	34.280	31.770	33.880	33.880	3,544,700
2026-07-31	30.510	33.000	30.510	32.350	32.350	3,664,787
2026-07-30	31.090	31.790	29.900	30.000	30.000	3,287,212
2026-07-29	31.850	31.850	30.560	31.260	31.260	2,640,043
2026-07-28	32.680	33.110	31.660	31.820	31.820	2,073,887
2026-07-27	31.180	33.260	31.180	33.120	33.120	3,447,800
2026-07-24	30.470	31.900	30.200	31.180	31.180	3,260,516

Page 1 of 2 · 120 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.