Ningbo Fuda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.240	4.260	4.210	4.240	4.240	5,887,274
2023-07-31	4.150	4.270	4.150	4.240	4.240	10,254,100
2023-07-28	4.120	4.180	4.100	4.140	4.140	6,794,122
2023-07-27	4.150	4.170	4.090	4.100	4.100	9,544,910
2023-07-26	4.060	4.230	4.040	4.190	4.190	13,253,763
2023-07-25	4.010	4.060	4.000	4.040	4.040	3,956,700
2023-07-24	4.010	4.020	3.950	3.990	3.990	3,207,800
2023-07-21	3.960	4.000	3.940	3.980	3.980	3,796,500
2023-07-20	4.000	4.000	3.950	3.960	3.960	3,384,000
2023-07-19	3.950	4.000	3.950	3.980	3.980	2,727,923
2023-07-18	3.920	3.980	3.910	3.960	3.960	4,216,510
2023-07-17	3.910	3.930	3.880	3.910	3.910	2,815,032
2023-07-14	3.900	3.930	3.880	3.910	3.910	3,926,051
2023-07-13	3.930	3.940	3.860	3.900	3.900	3,941,200
2023-07-12	3.930	3.950	3.890	3.910	3.910	5,939,900
2023-07-11	3.930	3.930	3.890	3.930	3.930	4,574,410
2023-07-10	3.870	3.920	3.870	3.900	3.900	5,821,150
2023-07-07	3.910	3.910	3.860	3.870	3.870	5,231,800
2023-07-06	3.830	3.880	3.810	3.870	3.870	6,736,431
2023-07-05	3.820	3.880	3.800	3.840	3.840	7,061,901
2023-07-04	3.740	3.830	3.720	3.810	3.810	8,537,200
2023-07-03	3.640	3.770	3.640	3.740	3.740	6,443,401
2023-06-30	3.650	3.680	3.620	3.670	3.670	2,401,788
2023-06-29	3.620	3.650	3.590	3.640	3.640	2,737,000
2023-06-28	3.590	3.620	3.550	3.620	3.620	3,458,901
2023-06-27	3.510	3.590	3.490	3.570	3.570	3,455,600
2023-06-26	3.530	3.550	3.480	3.490	3.490	3,942,600
2023-06-21	3.590	3.600	3.540	3.550	3.550	2,598,200
2023-06-20	3.630	3.650	3.560	3.570	3.570	3,753,300
2023-06-19	3.690	3.690	3.620	3.630	3.630	3,608,700
2023-06-16	3.680	3.740	3.670	3.680	3.680	3,320,100
2023-06-15	3.690	3.700	3.660	3.680	3.680	2,168,400
2023-06-14	3.680	3.700	3.660	3.670	3.670	2,169,000
2023-06-13	3.720	3.730	3.660	3.680	3.680	2,882,300
2023-06-12	3.690	3.750	3.630	3.710	3.710	3,798,500
2023-06-09	3.690	3.700	3.660	3.670	3.670	3,190,600
2023-06-08	3.660	3.710	3.640	3.700	3.700	3,547,100
2023-06-07	3.660	3.710	3.630	3.670	3.670	3,564,300
2023-06-06	3.680	3.720	3.650	3.660	3.660	5,559,802
2023-06-05	3.820	3.840	3.760	3.810	3.660	6,393,400
2023-06-02	3.710	3.800	3.710	3.780	3.631	4,204,702
2023-06-01	3.730	3.740	3.680	3.700	3.554	3,739,802
2023-05-31	3.740	3.760	3.720	3.740	3.593	3,096,200
2023-05-30	3.690	3.740	3.680	3.730	3.583	3,066,600
2023-05-29	3.750	3.760	3.670	3.690	3.545	3,760,600
2023-05-26	3.670	3.750	3.670	3.740	3.593	4,011,664
2023-05-25	3.720	3.720	3.650	3.710	3.564	4,481,900
2023-05-24	3.780	3.790	3.710	3.720	3.574	3,859,169
2023-05-23	3.830	3.860	3.780	3.790	3.641	3,184,800
2023-05-22	3.880	3.880	3.810	3.860	3.708	4,132,200
2023-05-19	3.900	3.900	3.840	3.850	3.698	2,434,000
2023-05-18	3.950	3.950	3.890	3.910	3.756	2,344,800
2023-05-17	3.900	3.930	3.860	3.920	3.766	2,306,000
2023-05-16	3.970	3.970	3.870	3.890	3.737	4,141,489
2023-05-15	3.970	3.980	3.900	3.950	3.795	3,264,500
2023-05-12	4.020	4.020	3.940	3.950	3.795	3,573,187
2023-05-11	3.960	4.020	3.960	4.010	3.852	3,752,100
2023-05-10	3.960	4.000	3.940	3.960	3.804	4,225,200
2023-05-09	3.960	4.030	3.950	3.960	3.804	5,778,622
2023-05-08	3.970	4.020	3.950	3.970	3.814	4,892,402

← NewerPage 14 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.