Ningbo Fuda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.930	3.960	3.880	3.940	3.785	6,432,201
2023-05-04	3.880	3.930	3.830	3.930	3.775	4,833,668
2023-04-28	3.760	3.920	3.760	3.880	3.727	4,320,417
2023-04-27	3.730	3.810	3.700	3.790	3.641	4,181,605
2023-04-26	3.720	3.740	3.670	3.720	3.574	2,181,567
2023-04-25	3.800	3.800	3.650	3.730	3.583	5,548,300
2023-04-24	3.820	3.840	3.730	3.790	3.641	5,117,200
2023-04-21	3.930	3.950	3.820	3.830	3.679	4,829,200
2023-04-20	3.910	3.920	3.850	3.920	3.766	4,060,500
2023-04-19	3.880	3.940	3.860	3.910	3.756	4,191,400
2023-04-18	3.900	3.900	3.860	3.890	3.737	2,263,300
2023-04-17	3.860	3.910	3.820	3.890	3.737	5,031,061
2023-04-14	3.840	3.860	3.830	3.840	3.689	3,058,000
2023-04-13	3.860	3.860	3.820	3.830	3.679	2,895,000
2023-04-12	3.840	3.880	3.820	3.860	3.708	2,601,700
2023-04-11	3.850	3.860	3.800	3.840	3.689	3,718,500
2023-04-10	3.910	3.910	3.810	3.830	3.679	5,429,000
2023-04-07	3.880	3.920	3.850	3.900	3.747	3,914,800
2023-04-06	3.890	3.920	3.830	3.870	3.718	3,860,000
2023-04-04	3.910	3.970	3.880	3.890	3.737	5,746,000
2023-04-03	3.890	3.920	3.840	3.890	3.737	3,714,325
2023-03-31	3.850	3.900	3.830	3.860	3.708	3,146,800
2023-03-30	3.910	3.920	3.810	3.850	3.698	4,608,300
2023-03-29	3.980	3.980	3.850	3.890	3.737	5,137,300
2023-03-28	3.990	3.990	3.910	3.940	3.785	4,333,236
2023-03-27	4.010	4.040	3.940	3.960	3.804	4,715,000
2023-03-24	4.110	4.110	4.010	4.040	3.881	4,937,800
2023-03-23	4.090	4.130	4.060	4.080	3.919	4,554,900
2023-03-22	4.040	4.130	4.020	4.120	3.958	5,928,300
2023-03-21	4.030	4.090	4.010	4.040	3.881	3,925,500
2023-03-20	4.020	4.110	4.020	4.040	3.881	6,078,100
2023-03-17	3.990	4.060	3.970	4.020	3.862	4,314,200
2023-03-16	4.020	4.040	3.940	3.970	3.814	5,571,800
2023-03-15	3.950	4.050	3.920	4.050	3.891	5,726,100
2023-03-14	4.040	4.040	3.890	3.920	3.766	5,657,600
2023-03-13	4.010	4.040	3.960	4.030	3.871	4,407,000
2023-03-10	4.050	4.070	3.970	3.970	3.814	4,144,400
2023-03-09	4.080	4.100	4.020	4.070	3.910	3,986,200
2023-03-08	4.090	4.110	4.040	4.080	3.919	3,331,600
2023-03-07	4.120	4.180	4.070	4.070	3.910	6,497,800
2023-03-06	4.170	4.180	4.080	4.100	3.939	5,354,300
2023-03-03	4.180	4.180	4.130	4.160	3.996	4,213,200
2023-03-02	4.120	4.200	4.080	4.170	4.006	9,436,141
2023-03-01	4.070	4.150	4.050	4.120	3.958	7,858,900
2023-02-28	4.020	4.060	3.990	4.050	3.891	3,561,900
2023-02-27	4.070	4.070	4.010	4.030	3.871	3,929,000
2023-02-24	4.080	4.120	4.030	4.070	3.910	4,928,800
2023-02-23	4.120	4.140	4.080	4.110	3.948	6,048,300
2023-02-22	4.130	4.170	4.100	4.120	3.958	6,018,400
2023-02-21	4.090	4.140	4.060	4.110	3.948	7,392,700
2023-02-20	3.990	4.080	3.980	4.070	3.910	7,548,086
2023-02-17	4.040	4.060	3.980	3.980	3.823	8,358,456
2023-02-16	4.060	4.250	3.960	4.020	3.862	14,910,850
2023-02-15	4.070	4.070	4.000	4.020	3.862	4,816,100
2023-02-14	4.050	4.090	4.010	4.030	3.871	6,143,744
2023-02-13	3.970	4.050	3.950	4.040	3.881	7,285,976
2023-02-10	3.960	3.970	3.920	3.960	3.804	4,418,100
2023-02-09	3.930	3.950	3.910	3.950	3.795	3,642,800
2023-02-08	3.980	4.010	3.920	3.930	3.775	4,292,400
2023-02-07	3.930	3.980	3.910	3.980	3.823	4,850,811

← NewerPage 15 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.