Ningbo Fuda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.480 | 3.570 | 3.480 | 3.560 | 3.560 | 3,476,278 |
| 2024-07-25 | 3.480 | 3.520 | 3.450 | 3.480 | 3.480 | 3,196,600 |
| 2024-07-24 | 3.500 | 3.550 | 3.430 | 3.480 | 3.480 | 6,116,300 |
| 2024-07-23 | 3.540 | 3.600 | 3.500 | 3.500 | 3.500 | 3,383,300 |
| 2024-07-22 | 3.540 | 3.580 | 3.510 | 3.550 | 3.550 | 3,134,387 |
| 2024-07-19 | 3.570 | 3.580 | 3.510 | 3.560 | 3.560 | 3,888,339 |
| 2024-07-18 | 3.580 | 3.620 | 3.480 | 3.570 | 3.570 | 7,217,800 |
| 2024-07-17 | 3.620 | 3.670 | 3.590 | 3.610 | 3.610 | 4,426,901 |
| 2024-07-16 | 3.630 | 3.640 | 3.590 | 3.600 | 3.600 | 4,397,000 |
| 2024-07-15 | 3.730 | 3.740 | 3.650 | 3.650 | 3.650 | 4,906,600 |
| 2024-07-12 | 3.750 | 3.810 | 3.700 | 3.750 | 3.750 | 8,597,700 |
| 2024-07-11 | 3.690 | 3.740 | 3.690 | 3.730 | 3.730 | 5,511,500 |
| 2024-07-10 | 3.720 | 3.740 | 3.650 | 3.660 | 3.660 | 5,063,800 |
| 2024-07-09 | 3.640 | 3.750 | 3.630 | 3.740 | 3.740 | 6,300,200 |
| 2024-07-08 | 3.700 | 3.720 | 3.660 | 3.670 | 3.670 | 7,500,325 |
| 2024-07-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-07-04 | 3.670 | 3.700 | 3.600 | 3.600 | 3.600 | 8,306,900 |
| 2024-07-03 | 3.680 | 3.740 | 3.670 | 3.680 | 3.680 | 6,536,900 |
| 2024-07-02 | 3.690 | 3.730 | 3.670 | 3.690 | 3.690 | 6,490,501 |
| 2024-07-01 | 3.630 | 3.710 | 3.630 | 3.700 | 3.700 | 7,550,226 |
| 2024-06-28 | 3.670 | 3.730 | 3.630 | 3.630 | 3.630 | 7,382,400 |
| 2024-06-27 | 3.730 | 3.780 | 3.650 | 3.660 | 3.660 | 8,567,300 |
| 2024-06-26 | 3.610 | 3.740 | 3.570 | 3.730 | 3.730 | 10,136,785 |
| 2024-06-25 | 3.570 | 3.680 | 3.540 | 3.620 | 3.620 | 11,921,285 |
| 2024-06-24 | 3.800 | 3.830 | 3.580 | 3.600 | 3.600 | 22,147,377 |
| 2024-06-21 | 3.840 | 3.940 | 3.810 | 3.850 | 3.850 | 11,934,124 |
| 2024-06-20 | 3.830 | 3.920 | 3.740 | 3.890 | 3.890 | 21,653,325 |
| 2024-06-19 | 3.960 | 4.010 | 3.860 | 3.870 | 3.870 | 17,048,100 |
| 2024-06-18 | 3.960 | 4.040 | 3.930 | 3.970 | 3.970 | 19,987,901 |
| 2024-06-17 | 3.920 | 3.990 | 3.730 | 3.990 | 3.990 | 29,887,626 |
| 2024-06-14 | 3.960 | 4.050 | 3.930 | 3.960 | 3.960 | 32,141,324 |
| 2024-06-13 | 4.110 | 4.200 | 4.070 | 4.180 | 4.180 | 41,494,892 |
| 2024-06-12 | 4.250 | 4.300 | 4.070 | 4.140 | 4.140 | 65,536,982 |
| 2024-06-11 | 4.930 | 4.930 | 4.360 | 4.360 | 4.360 | 81,731,382 |
| 2024-06-07 | 4.450 | 4.840 | 4.260 | 4.840 | 4.840 | 67,003,760 |
| 2024-06-06 | 4.010 | 4.400 | 3.920 | 4.400 | 4.400 | 34,053,735 |
| 2024-06-05 | 4.080 | 4.090 | 3.970 | 4.000 | 4.000 | 9,350,824 |
| 2024-06-04 | 4.090 | 4.110 | 3.990 | 4.110 | 4.110 | 8,181,800 |
| 2024-06-03 | 4.180 | 4.180 | 4.040 | 4.080 | 4.080 | 10,609,200 |
| 2024-05-31 | 4.080 | 4.210 | 4.060 | 4.180 | 4.180 | 12,638,884 |
| 2024-05-30 | 4.080 | 4.130 | 4.040 | 4.060 | 4.060 | 10,265,400 |
| 2024-05-29 | 4.050 | 4.170 | 4.050 | 4.080 | 4.080 | 7,969,600 |
| 2024-05-28 | 4.200 | 4.240 | 4.060 | 4.070 | 4.070 | 12,631,300 |
| 2024-05-27 | 4.130 | 4.220 | 4.100 | 4.220 | 4.220 | 14,061,700 |
| 2024-05-24 | 4.180 | 4.230 | 4.130 | 4.130 | 4.130 | 9,338,700 |
| 2024-05-23 | 4.330 | 4.350 | 4.170 | 4.200 | 4.200 | 21,929,200 |
| 2024-05-22 | 4.410 | 4.490 | 4.340 | 4.380 | 4.380 | 18,725,366 |
| 2024-05-21 | 4.450 | 4.540 | 4.390 | 4.430 | 4.430 | 17,521,160 |
| 2024-05-20 | 4.580 | 4.600 | 4.450 | 4.490 | 4.490 | 18,618,200 |
| 2024-05-17 | 4.420 | 4.570 | 4.360 | 4.570 | 4.570 | 20,977,100 |
| 2024-05-16 | 4.370 | 4.600 | 4.360 | 4.460 | 4.460 | 23,944,122 |
| 2024-05-15 | 4.340 | 4.400 | 4.280 | 4.350 | 4.350 | 9,481,900 |
| 2024-05-14 | 4.300 | 4.370 | 4.280 | 4.320 | 4.320 | 5,818,805 |
| 2024-05-13 | 4.390 | 4.400 | 4.270 | 4.300 | 4.300 | 10,005,499 |
| 2024-05-10 | 4.370 | 4.410 | 4.300 | 4.410 | 4.410 | 9,086,500 |
| 2024-05-09 | 4.450 | 4.470 | 4.330 | 4.370 | 4.370 | 12,251,000 |
| 2024-05-08 | 4.490 | 4.510 | 4.420 | 4.440 | 4.440 | 12,081,100 |
| 2024-05-07 | 4.420 | 4.500 | 4.380 | 4.490 | 4.490 | 12,427,501 |
| 2024-05-06 | 4.410 | 4.440 | 4.380 | 4.420 | 4.420 | 11,080,200 |
| 2024-04-30 | 4.450 | 4.460 | 4.340 | 4.360 | 4.360 | 10,113,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-06 | 0.1500 CNY |
| 2022-05-18 | 0.2500 CNY |
| 2021-05-13 | 0.2200 CNY |
| 2020-06-04 | 0.2700 CNY |
| 2019-05-23 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.