Fujian Dongbai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.090 | 8.600 | 7.930 | 8.370 | 8.370 | 93,942,650 |
| 2026-10-22 | 8.810 | 8.900 | 8.370 | 8.380 | 8.380 | 89,612,844 |
| 2026-10-21 | 8.670 | 9.140 | 8.660 | 8.970 | 8.970 | 105,594,173 |
| 2026-10-20 | 8.620 | 9.020 | 8.500 | 8.770 | 8.770 | 103,163,668 |
| 2026-10-19 | 9.110 | 9.360 | 8.880 | 8.880 | 8.880 | 128,801,745 |
| 2026-10-16 | 9.870 | 10.560 | 9.870 | 9.870 | 9.870 | 203,996,935 |
| 2026-10-15 | 10.970 | 10.970 | 10.970 | 10.970 | 10.970 | 6,132,000 |
| 2026-10-14 | 12.400 | 13.530 | 11.440 | 12.190 | 12.190 | 234,792,642 |
| 2026-10-13 | 12.300 | 12.300 | 10.580 | 12.300 | 12.300 | 171,583,740 |
| 2026-10-12 | 11.180 | 11.180 | 11.180 | 11.180 | 11.180 | 27,089,853 |
| 2026-10-09 | 9.500 | 10.250 | 9.360 | 10.160 | 10.160 | 103,246,579 |
| 2026-10-08 | 9.560 | 9.680 | 9.300 | 9.470 | 9.470 | 37,322,298 |
| 2026-09-30 | 9.300 | 9.400 | 9.050 | 9.320 | 9.320 | 34,416,023 |
| 2026-09-29 | 9.230 | 9.460 | 9.110 | 9.120 | 9.120 | 37,629,568 |
| 2026-09-28 | 9.490 | 9.560 | 9.210 | 9.330 | 9.290 | 53,921,680 |
| 2026-09-24 | 9.560 | 9.880 | 9.340 | 9.760 | 9.718 | 69,858,082 |
Page 1 of 1 · 16 trading days
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.