Ningbo Fuda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.750	3.770	3.710	3.740	3.740	5,338,000
2023-10-31	3.700	3.760	3.670	3.750	3.750	8,858,100
2023-10-30	3.710	3.750	3.680	3.720	3.720	6,769,000
2023-10-27	3.710	3.750	3.670	3.720	3.720	5,558,600
2023-10-26	3.800	3.800	3.680	3.720	3.720	7,998,200
2023-10-25	3.760	3.840	3.750	3.810	3.810	9,135,753
2023-10-24	3.590	3.700	3.570	3.680	3.680	5,752,400
2023-10-23	3.640	3.640	3.540	3.570	3.570	6,405,800
2023-10-20	3.630	3.720	3.590	3.640	3.640	5,161,300
2023-10-19	3.650	3.690	3.630	3.630	3.630	3,980,800
2023-10-18	3.720	3.720	3.650	3.670	3.670	4,995,222
2023-10-17	3.710	3.760	3.700	3.720	3.720	4,069,800
2023-10-16	3.700	3.770	3.690	3.730	3.730	4,632,600
2023-10-13	3.740	3.740	3.680	3.680	3.680	4,803,500
2023-10-12	3.720	3.780	3.720	3.750	3.750	3,721,100
2023-10-11	3.710	3.780	3.710	3.730	3.730	4,747,800
2023-10-10	3.760	3.800	3.710	3.730	3.730	6,594,300
2023-10-09	3.760	3.810	3.730	3.760	3.760	8,704,700
2023-09-28	3.780	3.820	3.770	3.790	3.790	6,237,600
2023-09-27	3.800	3.830	3.760	3.770	3.770	4,814,600
2023-09-26	3.810	3.860	3.800	3.810	3.810	4,742,600
2023-09-25	3.870	3.880	3.800	3.810	3.810	5,430,200
2023-09-22	3.850	3.920	3.820	3.870	3.870	10,563,000
2023-09-21	3.890	4.040	3.870	3.870	3.870	15,385,900
2023-09-20	3.910	3.930	3.860	3.910	3.910	4,624,200
2023-09-19	3.880	3.920	3.850	3.890	3.890	4,165,800
2023-09-18	3.940	3.950	3.850	3.860	3.860	6,404,600
2023-09-15	3.880	3.960	3.860	3.940	3.940	7,074,100
2023-09-14	3.840	3.890	3.810	3.880	3.880	5,059,600
2023-09-13	3.820	3.890	3.810	3.840	3.840	5,679,500
2023-09-12	3.850	3.870	3.820	3.850	3.850	3,974,000
2023-09-11	3.920	3.930	3.830	3.850	3.850	6,270,801
2023-09-08	3.840	3.940	3.830	3.900	3.900	7,960,600
2023-09-07	3.900	3.950	3.860	3.870	3.870	6,429,501
2023-09-06	3.890	3.920	3.860	3.900	3.900	6,593,400
2023-09-05	4.100	4.110	3.870	3.880	3.880	9,971,951
2023-09-04	3.960	4.100	3.960	4.070	4.070	5,841,400
2023-09-01	3.970	4.020	3.940	3.980	3.980	4,795,900
2023-08-31	4.060	4.070	3.940	3.970	3.970	9,207,651
2023-08-30	4.220	4.230	4.030	4.040	4.040	8,853,351
2023-08-29	4.150	4.230	4.120	4.220	4.220	9,925,851
2023-08-28	4.160	4.280	4.090	4.170	4.170	11,402,801
2023-08-25	3.980	4.040	3.940	3.980	3.980	4,301,400
2023-08-24	4.070	4.100	3.970	3.980	3.980	5,391,900
2023-08-23	4.100	4.150	4.000	4.050	4.050	5,860,423
2023-08-22	4.110	4.170	4.080	4.140	4.140	6,943,780
2023-08-21	4.130	4.190	4.100	4.100	4.100	5,348,300
2023-08-18	4.150	4.210	4.100	4.100	4.100	5,111,422
2023-08-17	4.150	4.170	4.090	4.160	4.160	9,015,351
2023-08-16	4.130	4.220	4.090	4.180	4.180	5,966,800
2023-08-15	4.110	4.150	4.080	4.130	4.130	6,610,900
2023-08-14	4.010	4.140	3.990	4.120	4.120	8,330,101
2023-08-11	4.140	4.180	4.070	4.080	4.080	9,052,201
2023-08-10	4.120	4.210	4.110	4.140	4.140	7,144,501
2023-08-09	4.210	4.270	4.140	4.160	4.160	14,059,611
2023-08-08	4.330	4.390	4.160	4.200	4.200	23,583,910
2023-08-07	4.430	4.440	4.210	4.270	4.270	48,076,500
2023-08-04	4.560	4.800	4.440	4.440	4.440	53,851,004
2023-08-03	4.280	4.390	4.230	4.360	4.360	9,501,700
2023-08-02	4.220	4.330	4.220	4.290	4.290	6,391,240

← NewerPage 13 of 21 · 1,212 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.