Fujian Dongbai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.500 | 6.710 | 6.400 | 6.470 | 6.470 | 68,755,702 |
| 2025-04-25 | 6.260 | 6.360 | 6.200 | 6.330 | 6.330 | 35,771,400 |
| 2025-04-24 | 6.400 | 6.470 | 6.210 | 6.260 | 6.260 | 50,065,195 |
| 2025-04-23 | 6.650 | 6.710 | 6.410 | 6.440 | 6.440 | 75,805,200 |
| 2025-04-22 | 6.740 | 6.970 | 6.640 | 6.740 | 6.740 | 76,165,200 |
| 2025-04-21 | 6.520 | 6.980 | 6.450 | 6.800 | 6.800 | 78,851,600 |
| 2025-04-18 | 6.700 | 6.870 | 6.380 | 6.540 | 6.540 | 68,169,654 |
| 2025-04-17 | 6.770 | 6.960 | 6.700 | 6.760 | 6.760 | 71,131,664 |
| 2025-04-16 | 6.880 | 7.020 | 6.570 | 6.890 | 6.890 | 92,058,942 |
| 2025-04-15 | 7.080 | 7.330 | 6.810 | 6.900 | 6.900 | 98,327,842 |
| 2025-04-14 | 6.870 | 7.650 | 6.830 | 7.230 | 7.230 | 143,485,528 |
| 2025-04-11 | 7.070 | 7.400 | 6.750 | 7.090 | 7.090 | 150,506,935 |
| 2025-04-10 | 7.000 | 7.530 | 6.870 | 7.140 | 7.140 | 166,519,250 |
| 2025-04-09 | 6.300 | 6.860 | 6.200 | 6.860 | 6.860 | 139,907,390 |
| 2025-04-08 | 5.800 | 6.240 | 5.690 | 6.240 | 6.240 | 81,092,808 |
| 2025-04-07 | 5.890 | 6.320 | 5.540 | 5.670 | 5.670 | 85,286,524 |
| 2025-04-03 | 5.820 | 6.300 | 5.800 | 6.150 | 6.150 | 77,914,200 |
| 2025-04-02 | 5.940 | 6.050 | 5.900 | 5.920 | 5.920 | 30,872,600 |
| 2025-04-01 | 6.050 | 6.130 | 5.970 | 6.000 | 6.000 | 40,809,600 |
| 2025-03-31 | 5.890 | 6.380 | 5.750 | 6.170 | 6.170 | 66,430,300 |
| 2025-03-28 | 6.400 | 6.400 | 6.000 | 6.020 | 6.020 | 65,036,106 |
| 2025-03-27 | 6.400 | 6.660 | 6.390 | 6.460 | 6.460 | 48,507,580 |
| 2025-03-26 | 6.390 | 6.620 | 6.300 | 6.440 | 6.440 | 47,420,402 |
| 2025-03-25 | 6.900 | 6.900 | 6.440 | 6.510 | 6.510 | 69,233,432 |
| 2025-03-24 | 6.670 | 6.970 | 6.620 | 6.870 | 6.870 | 95,983,052 |
| 2025-03-21 | 6.750 | 6.760 | 6.550 | 6.630 | 6.630 | 49,527,600 |
| 2025-03-20 | 6.860 | 6.960 | 6.800 | 6.820 | 6.820 | 56,743,865 |
| 2025-03-19 | 6.880 | 6.990 | 6.820 | 6.880 | 6.880 | 64,204,405 |
| 2025-03-18 | 7.080 | 7.290 | 6.910 | 6.980 | 6.980 | 100,635,915 |
| 2025-03-17 | 7.600 | 7.600 | 7.120 | 7.180 | 7.180 | 114,407,120 |
| 2025-03-14 | 7.470 | 8.050 | 7.440 | 7.480 | 7.480 | 147,590,234 |
| 2025-03-13 | 7.220 | 7.770 | 7.130 | 7.370 | 7.370 | 145,016,585 |
| 2025-03-12 | 7.330 | 7.560 | 7.170 | 7.350 | 7.350 | 137,381,902 |
| 2025-03-11 | 6.790 | 7.600 | 6.560 | 7.340 | 7.340 | 164,789,154 |
| 2025-03-10 | 6.400 | 7.180 | 6.370 | 6.980 | 6.980 | 159,448,474 |
| 2025-03-07 | 6.710 | 6.950 | 6.450 | 6.530 | 6.530 | 106,081,680 |
| 2025-03-06 | 6.450 | 6.990 | 6.360 | 6.790 | 6.790 | 134,004,171 |
| 2025-03-05 | 6.100 | 6.920 | 6.100 | 6.610 | 6.610 | 130,368,422 |
| 2025-03-04 | 6.700 | 6.700 | 6.400 | 6.400 | 6.400 | 98,146,890 |
| 2025-03-03 | 6.660 | 7.460 | 6.280 | 7.110 | 7.110 | 190,158,082 |
| 2025-02-28 | 6.160 | 6.780 | 6.110 | 6.780 | 6.780 | 165,921,366 |
| 2025-02-27 | 5.600 | 6.160 | 5.580 | 6.160 | 6.160 | 122,863,146 |
| 2025-02-26 | 5.550 | 5.720 | 5.440 | 5.600 | 5.600 | 47,458,030 |
| 2025-02-25 | 5.450 | 5.750 | 5.390 | 5.550 | 5.550 | 64,002,340 |
| 2025-02-24 | 5.560 | 5.660 | 5.480 | 5.500 | 5.500 | 50,734,326 |
| 2025-02-21 | 5.680 | 5.680 | 5.470 | 5.530 | 5.530 | 62,250,546 |
| 2025-02-20 | 5.470 | 5.870 | 5.450 | 5.700 | 5.700 | 80,739,126 |
| 2025-02-19 | 5.400 | 5.480 | 5.350 | 5.470 | 5.470 | 43,825,810 |
| 2025-02-18 | 5.750 | 5.750 | 5.410 | 5.420 | 5.420 | 61,555,440 |
| 2025-02-17 | 5.750 | 5.900 | 5.580 | 5.840 | 5.840 | 61,505,402 |
| 2025-02-14 | 6.100 | 6.100 | 5.760 | 5.820 | 5.820 | 78,986,638 |
| 2025-02-13 | 6.030 | 6.360 | 5.960 | 6.190 | 6.190 | 99,463,127 |
| 2025-02-12 | 6.010 | 6.070 | 5.910 | 6.070 | 6.070 | 60,894,557 |
| 2025-02-11 | 6.160 | 6.200 | 6.000 | 6.020 | 6.020 | 65,945,800 |
| 2025-02-10 | 5.890 | 6.210 | 5.890 | 6.160 | 6.160 | 97,785,402 |
| 2025-02-07 | 5.900 | 6.050 | 5.760 | 5.960 | 5.960 | 87,585,158 |
| 2025-02-06 | 5.900 | 6.050 | 5.820 | 5.970 | 5.970 | 78,674,437 |
| 2025-02-05 | 6.040 | 6.110 | 5.750 | 5.900 | 5.900 | 86,078,048 |
| 2025-01-27 | 6.560 | 6.830 | 6.120 | 6.150 | 6.150 | 80,720,729 |
| 2025-01-24 | 7.070 | 7.270 | 6.650 | 6.720 | 6.720 | 98,793,712 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.