Ningbo Fuda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.450 | 4.460 | 4.340 | 4.360 | 4.360 | 10,113,100 |
| 2024-04-29 | 4.360 | 4.460 | 4.280 | 4.420 | 4.420 | 12,354,000 |
| 2024-04-26 | 4.220 | 4.330 | 4.180 | 4.330 | 4.330 | 7,672,301 |
| 2024-04-25 | 4.170 | 4.280 | 4.150 | 4.230 | 4.230 | 7,450,900 |
| 2024-04-24 | 4.110 | 4.200 | 4.080 | 4.180 | 4.180 | 6,668,200 |
| 2024-04-23 | 4.080 | 4.100 | 4.020 | 4.080 | 4.080 | 5,938,200 |
| 2024-04-22 | 4.130 | 4.180 | 4.050 | 4.050 | 4.050 | 5,801,901 |
| 2024-04-19 | 4.120 | 4.240 | 4.090 | 4.130 | 4.130 | 5,994,400 |
| 2024-04-18 | 4.180 | 4.190 | 4.090 | 4.110 | 4.110 | 7,017,120 |
| 2024-04-17 | 3.950 | 4.160 | 3.920 | 4.160 | 4.160 | 9,220,300 |
| 2024-04-16 | 4.160 | 4.170 | 3.870 | 3.880 | 3.880 | 14,744,301 |
| 2024-04-15 | 4.330 | 4.340 | 4.100 | 4.150 | 4.150 | 12,322,800 |
| 2024-04-12 | 4.270 | 4.390 | 4.260 | 4.330 | 4.330 | 9,137,700 |
| 2024-04-11 | 4.260 | 4.350 | 4.200 | 4.280 | 4.280 | 8,403,875 |
| 2024-04-10 | 4.400 | 4.400 | 4.220 | 4.260 | 4.260 | 9,604,975 |
| 2024-04-09 | 4.390 | 4.410 | 4.310 | 4.400 | 4.400 | 7,237,800 |
| 2024-04-08 | 4.350 | 4.470 | 4.300 | 4.410 | 4.410 | 12,999,697 |
| 2024-04-03 | 4.400 | 4.430 | 4.330 | 4.350 | 4.350 | 8,098,206 |
| 2024-04-02 | 4.290 | 4.450 | 4.270 | 4.390 | 4.390 | 13,081,333 |
| 2024-04-01 | 4.290 | 4.480 | 4.260 | 4.310 | 4.310 | 13,686,975 |
| 2024-03-29 | 4.170 | 4.340 | 4.150 | 4.290 | 4.290 | 9,012,201 |
| 2024-03-28 | 4.080 | 4.220 | 4.060 | 4.170 | 4.170 | 8,448,001 |
| 2024-03-27 | 4.240 | 4.260 | 4.100 | 4.100 | 4.100 | 10,332,700 |
| 2024-03-26 | 4.120 | 4.320 | 4.100 | 4.280 | 4.280 | 14,614,440 |
| 2024-03-25 | 4.060 | 4.190 | 4.040 | 4.130 | 4.130 | 8,199,331 |
| 2024-03-22 | 4.150 | 4.160 | 4.060 | 4.070 | 4.070 | 5,310,000 |
| 2024-03-21 | 4.100 | 4.140 | 4.080 | 4.140 | 4.140 | 5,707,600 |
| 2024-03-20 | 4.050 | 4.140 | 4.030 | 4.100 | 4.100 | 7,017,301 |
| 2024-03-19 | 4.060 | 4.090 | 4.020 | 4.060 | 4.060 | 6,642,001 |
| 2024-03-18 | 4.090 | 4.090 | 4.040 | 4.090 | 4.090 | 6,805,241 |
| 2024-03-15 | 3.990 | 4.090 | 3.960 | 4.060 | 4.060 | 8,021,100 |
| 2024-03-14 | 4.010 | 4.060 | 3.960 | 4.020 | 4.020 | 6,238,040 |
| 2024-03-13 | 4.100 | 4.110 | 3.950 | 4.010 | 4.010 | 10,737,400 |
| 2024-03-12 | 3.870 | 4.190 | 3.870 | 4.120 | 4.120 | 18,187,500 |
| 2024-03-11 | 3.810 | 3.920 | 3.810 | 3.890 | 3.890 | 5,679,900 |
| 2024-03-08 | 3.860 | 3.860 | 3.750 | 3.840 | 3.840 | 4,966,740 |
| 2024-03-07 | 3.770 | 3.860 | 3.750 | 3.830 | 3.830 | 6,091,841 |
| 2024-03-06 | 3.720 | 3.780 | 3.700 | 3.760 | 3.760 | 3,831,301 |
| 2024-03-05 | 3.800 | 3.810 | 3.710 | 3.720 | 3.720 | 8,447,400 |
| 2024-03-04 | 3.930 | 3.930 | 3.790 | 3.820 | 3.820 | 9,077,954 |
| 2024-03-01 | 3.960 | 3.980 | 3.910 | 3.940 | 3.940 | 5,823,001 |
| 2024-02-29 | 3.830 | 3.960 | 3.820 | 3.950 | 3.950 | 8,299,600 |
| 2024-02-28 | 3.920 | 4.090 | 3.840 | 3.850 | 3.850 | 16,433,057 |
| 2024-02-27 | 3.780 | 3.970 | 3.770 | 3.930 | 3.930 | 10,409,641 |
| 2024-02-26 | 3.800 | 3.860 | 3.750 | 3.830 | 3.830 | 10,582,801 |
| 2024-02-23 | 3.730 | 3.820 | 3.730 | 3.820 | 3.820 | 9,392,101 |
| 2024-02-22 | 3.720 | 3.800 | 3.700 | 3.740 | 3.740 | 7,773,700 |
| 2024-02-21 | 3.640 | 3.820 | 3.620 | 3.720 | 3.720 | 11,765,237 |
| 2024-02-20 | 3.730 | 3.740 | 3.640 | 3.670 | 3.670 | 10,350,195 |
| 2024-02-19 | 3.680 | 3.800 | 3.680 | 3.750 | 3.750 | 10,306,803 |
| 2024-02-08 | 3.430 | 3.730 | 3.430 | 3.670 | 3.670 | 15,712,897 |
| 2024-02-07 | 3.500 | 3.580 | 3.330 | 3.430 | 3.430 | 16,288,577 |
| 2024-02-06 | 3.450 | 3.740 | 3.240 | 3.510 | 3.510 | 22,213,350 |
| 2024-02-05 | 3.780 | 3.860 | 3.590 | 3.590 | 3.590 | 27,478,922 |
| 2024-02-02 | 3.770 | 4.140 | 3.750 | 3.990 | 3.990 | 41,205,522 |
| 2024-02-01 | 3.740 | 3.860 | 3.680 | 3.760 | 3.760 | 30,228,600 |
| 2024-01-31 | 4.420 | 4.550 | 4.090 | 4.090 | 4.090 | 30,412,650 |
| 2024-01-30 | 4.320 | 4.670 | 4.170 | 4.540 | 4.540 | 37,093,927 |
| 2024-01-29 | 4.580 | 4.930 | 4.340 | 4.420 | 4.420 | 47,736,632 |
| 2024-01-26 | 4.390 | 4.850 | 4.310 | 4.600 | 4.600 | 44,282,275 |
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.