Ningbo Fangzheng Automobile Mould Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 28.510 | 28.980 | 27.450 | 27.500 | 27.500 | 2,475,600 |
| 2026-10-21 | 29.150 | 29.470 | 28.650 | 28.740 | 28.740 | 1,732,800 |
| 2026-10-20 | 28.510 | 29.530 | 28.050 | 29.170 | 29.170 | 3,340,900 |
| 2026-10-19 | 28.510 | 28.580 | 26.740 | 28.180 | 28.180 | 2,741,600 |
| 2026-10-16 | 28.510 | 28.510 | 27.360 | 27.580 | 27.580 | 2,538,000 |
| 2026-10-15 | 28.440 | 28.610 | 27.660 | 28.010 | 28.010 | 3,077,200 |
| 2026-10-14 | 28.630 | 29.750 | 28.630 | 28.770 | 28.770 | 2,368,700 |
| 2026-10-13 | 27.960 | 29.300 | 27.270 | 28.920 | 28.920 | 2,662,000 |
| 2026-10-12 | 28.350 | 28.630 | 27.630 | 27.880 | 27.880 | 2,067,600 |
| 2026-10-09 | 28.630 | 28.650 | 27.320 | 28.530 | 28.530 | 3,383,216 |
| 2026-10-08 | 29.730 | 29.930 | 28.500 | 28.820 | 28.820 | 3,255,700 |
| 2026-09-30 | 29.760 | 30.040 | 29.110 | 29.670 | 29.670 | 1,984,800 |
| 2026-09-29 | 29.700 | 29.970 | 29.220 | 29.280 | 29.280 | 2,803,905 |
| 2026-09-28 | 29.600 | 30.720 | 28.880 | 29.320 | 29.320 | 5,600,005 |
| 2026-09-24 | 31.150 | 31.150 | 28.470 | 29.630 | 29.630 | 9,299,700 |
| 2026-09-23 | 32.800 | 32.830 | 31.180 | 31.370 | 31.370 | 5,194,691 |
| 2026-09-22 | 32.800 | 32.960 | 32.020 | 32.680 | 32.680 | 5,055,559 |
Page 1 of 1 · 17 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.