Ningbo Fuda Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.330	4.520	4.240	4.430	4.430	40,078,026
2024-01-24	4.220	4.470	4.120	4.380	4.380	38,082,511
2024-01-23	4.280	4.290	4.050	4.260	4.260	30,806,379
2024-01-22	4.160	4.570	4.080	4.320	4.320	37,174,900
2024-01-19	4.020	4.160	3.970	4.150	4.150	9,908,002
2024-01-18	4.080	4.090	3.910	4.020	4.020	8,951,912
2024-01-17	4.140	4.220	4.090	4.090	4.090	10,244,500
2024-01-16	4.190	4.200	4.100	4.170	4.170	8,089,200
2024-01-15	4.110	4.210	4.100	4.200	4.200	7,657,900
2024-01-12	4.080	4.200	4.080	4.130	4.130	9,977,900
2024-01-11	4.060	4.120	4.040	4.090	4.090	7,974,602
2024-01-10	4.060	4.150	4.040	4.060	4.060	8,780,800
2024-01-09	3.990	4.070	3.980	4.060	4.060	4,822,100
2024-01-08	4.050	4.070	4.000	4.000	4.000	5,657,400
2024-01-05	4.110	4.140	4.050	4.070	4.070	12,670,509
2024-01-04	4.030	4.110	4.030	4.100	4.100	6,791,300
2024-01-03	4.020	4.090	3.970	4.080	4.080	8,613,400
2024-01-02	3.970	4.060	3.960	4.010	4.010	6,471,400
2023-12-29	3.970	4.010	3.920	3.970	3.970	9,333,400
2023-12-28	4.000	4.030	3.960	3.980	3.980	5,987,500
2023-12-27	3.990	4.030	3.950	4.010	4.010	5,385,200
2023-12-26	4.030	4.050	3.960	3.980	3.980	6,669,800
2023-12-25	4.000	4.040	3.940	4.020	4.020	9,166,700
2023-12-22	4.040	4.050	3.970	3.990	3.990	6,000,900
2023-12-21	3.990	4.060	3.920	4.040	4.040	7,075,100
2023-12-20	4.010	4.060	3.990	4.010	4.010	7,679,900
2023-12-19	3.990	4.030	3.950	3.980	3.980	10,446,500
2023-12-18	4.100	4.130	3.990	4.010	4.010	8,249,600
2023-12-15	4.120	4.160	4.080	4.120	4.120	9,451,153
2023-12-14	4.120	4.150	4.000	4.120	4.120	13,095,601
2023-12-13	4.120	4.210	4.060	4.100	4.100	18,242,400
2023-12-12	4.050	4.130	3.970	4.120	4.120	10,392,432
2023-12-11	3.960	4.030	3.920	4.020	4.020	6,106,901
2023-12-08	4.020	4.040	3.960	3.970	3.970	8,997,800
2023-12-07	4.060	4.080	4.010	4.040	4.040	6,021,000
2023-12-06	3.990	4.090	3.980	4.060	4.060	6,517,900
2023-12-05	4.030	4.070	4.000	4.010	4.010	7,535,933
2023-12-04	4.030	4.060	3.970	4.030	4.030	7,786,600
2023-12-01	3.950	4.030	3.920	4.030	4.030	10,621,900
2023-11-30	3.900	3.950	3.880	3.930	3.930	4,804,333
2023-11-29	3.920	3.990	3.880	3.920	3.920	10,490,300
2023-11-28	3.940	3.960	3.910	3.940	3.940	6,187,758
2023-11-27	3.960	4.010	3.910	3.960	3.960	14,963,540
2023-11-24	3.990	4.020	3.960	3.980	3.980	6,090,100
2023-11-23	3.950	4.020	3.930	3.980	3.980	9,590,800
2023-11-22	3.980	4.030	3.950	3.950	3.950	8,671,800
2023-11-21	4.010	4.080	3.970	4.000	4.000	11,779,740
2023-11-20	3.940	4.040	3.930	3.970	3.970	11,545,440
2023-11-17	4.010	4.020	3.920	3.930	3.930	14,320,140
2023-11-16	3.900	4.150	3.870	4.020	4.020	25,555,278
2023-11-15	3.870	3.960	3.820	3.940	3.940	14,079,317
2023-11-14	3.880	3.900	3.820	3.840	3.840	8,882,082
2023-11-13	3.920	3.940	3.840	3.880	3.880	14,193,264
2023-11-10	3.870	3.980	3.860	3.930	3.930	22,098,434
2023-11-09	3.930	4.080	3.870	3.920	3.920	34,428,634
2023-11-08	3.730	4.110	3.720	3.990	3.990	35,074,484
2023-11-07	3.740	3.750	3.690	3.740	3.740	4,505,900
2023-11-06	3.710	3.740	3.670	3.740	3.740	5,598,000
2023-11-03	3.700	3.720	3.670	3.680	3.680	5,810,800
2023-11-02	3.750	3.760	3.690	3.700	3.700	5,451,600

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.