Ningbo Fangzheng Automobile Mould Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 27.170 | 28.100 | 27.150 | 28.000 | 27.497 | 3,452,813 |
| 2021-11-08 | 26.580 | 27.950 | 26.210 | 27.660 | 27.163 | 3,935,496 |
| 2021-11-05 | 25.550 | 27.160 | 25.420 | 26.580 | 26.102 | 3,404,494 |
| 2021-11-04 | 26.030 | 26.450 | 25.710 | 25.890 | 25.425 | 2,026,623 |
| 2021-11-03 | 25.330 | 26.280 | 25.180 | 25.700 | 25.238 | 1,708,102 |
| 2021-11-02 | 27.030 | 27.480 | 25.540 | 25.700 | 25.238 | 2,771,078 |
| 2021-11-01 | 25.000 | 26.560 | 24.820 | 26.320 | 25.847 | 3,196,313 |
| 2021-10-29 | 25.250 | 25.500 | 24.370 | 25.070 | 24.620 | 2,365,049 |
| 2021-10-28 | 25.400 | 26.650 | 23.880 | 25.470 | 25.012 | 5,214,388 |
| 2021-10-27 | 26.290 | 27.500 | 25.680 | 25.700 | 25.238 | 5,595,999 |
| 2021-10-26 | 29.560 | 32.490 | 28.300 | 28.370 | 27.860 | 7,050,869 |
| 2021-10-25 | 27.580 | 28.530 | 27.060 | 28.180 | 27.674 | 3,021,332 |
← NewerPage 21 of 21 · 1,212 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.2000 CNY |
| 2024-06-21 | 0.1000 CNY |
| 2023-06-09 | 0.1000 CNY |
| 2022-07-13 | 0.1000 CNY |
| 2021-09-29 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.