Ningbo Fuda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.930 | 3.960 | 3.900 | 3.940 | 3.785 | 2,963,600 |
| 2023-02-03 | 3.950 | 3.970 | 3.880 | 3.950 | 3.795 | 6,090,502 |
| 2023-02-02 | 3.930 | 3.970 | 3.920 | 3.950 | 3.795 | 6,078,994 |
| 2023-02-01 | 3.930 | 3.950 | 3.890 | 3.930 | 3.775 | 5,918,979 |
| 2023-01-31 | 3.890 | 3.950 | 3.830 | 3.940 | 3.785 | 6,918,779 |
| 2023-01-30 | 3.810 | 3.910 | 3.810 | 3.860 | 3.708 | 7,622,841 |
| 2023-01-20 | 3.720 | 3.800 | 3.700 | 3.790 | 3.641 | 4,843,700 |
| 2023-01-19 | 3.710 | 3.720 | 3.680 | 3.710 | 3.564 | 3,630,700 |
| 2023-01-18 | 3.690 | 3.720 | 3.680 | 3.690 | 3.545 | 3,483,900 |
| 2023-01-17 | 3.770 | 3.770 | 3.680 | 3.690 | 3.545 | 3,922,000 |
| 2023-01-16 | 3.750 | 3.780 | 3.710 | 3.760 | 3.612 | 3,711,000 |
| 2023-01-13 | 3.690 | 3.740 | 3.620 | 3.730 | 3.583 | 3,790,000 |
| 2023-01-12 | 3.700 | 3.710 | 3.640 | 3.660 | 3.516 | 4,182,500 |
| 2023-01-11 | 3.710 | 3.770 | 3.690 | 3.700 | 3.554 | 4,062,400 |
| 2023-01-10 | 3.740 | 3.760 | 3.710 | 3.720 | 3.574 | 4,247,000 |
| 2023-01-09 | 3.760 | 3.820 | 3.740 | 3.750 | 3.602 | 6,180,883 |
| 2023-01-06 | 3.820 | 3.840 | 3.750 | 3.780 | 3.631 | 8,419,600 |
| 2023-01-05 | 3.770 | 3.810 | 3.710 | 3.790 | 3.641 | 8,470,510 |
| 2023-01-04 | 3.700 | 3.810 | 3.670 | 3.770 | 3.622 | 9,966,368 |
| 2023-01-03 | 3.650 | 3.710 | 3.630 | 3.690 | 3.545 | 7,090,458 |
| 2022-12-30 | 3.640 | 3.680 | 3.610 | 3.650 | 3.506 | 5,129,110 |
| 2022-12-29 | 3.720 | 3.740 | 3.630 | 3.630 | 3.487 | 8,626,229 |
| 2022-12-28 | 3.760 | 3.800 | 3.700 | 3.730 | 3.583 | 9,964,300 |
| 2022-12-27 | 3.770 | 3.850 | 3.740 | 3.810 | 3.660 | 10,876,200 |
| 2022-12-26 | 3.830 | 3.860 | 3.730 | 3.800 | 3.650 | 10,584,400 |
| 2022-12-23 | 3.840 | 3.900 | 3.710 | 3.810 | 3.660 | 12,057,200 |
| 2022-12-22 | 4.070 | 4.120 | 3.830 | 3.860 | 3.708 | 18,737,000 |
| 2022-12-21 | 4.050 | 4.100 | 4.010 | 4.070 | 3.910 | 15,894,320 |
| 2022-12-20 | 4.080 | 4.120 | 4.000 | 4.060 | 3.900 | 19,330,978 |
| 2022-12-19 | 4.300 | 4.300 | 4.000 | 4.120 | 3.958 | 52,522,406 |
| 2022-12-16 | 3.710 | 4.080 | 3.710 | 4.080 | 3.919 | 17,966,248 |
| 2022-12-15 | 3.710 | 3.770 | 3.700 | 3.710 | 3.564 | 4,142,100 |
| 2022-12-14 | 3.840 | 3.840 | 3.710 | 3.720 | 3.574 | 5,169,601 |
| 2022-12-13 | 3.820 | 3.830 | 3.770 | 3.830 | 3.679 | 3,569,720 |
| 2022-12-12 | 3.860 | 3.860 | 3.790 | 3.810 | 3.660 | 7,407,400 |
| 2022-12-09 | 3.860 | 3.910 | 3.830 | 3.860 | 3.708 | 7,729,700 |
| 2022-12-08 | 3.800 | 3.860 | 3.750 | 3.840 | 3.689 | 7,861,981 |
| 2022-12-07 | 3.830 | 3.830 | 3.740 | 3.780 | 3.631 | 5,839,100 |
| 2022-12-06 | 3.890 | 3.890 | 3.790 | 3.810 | 3.660 | 5,368,400 |
| 2022-12-05 | 3.840 | 3.890 | 3.820 | 3.880 | 3.727 | 6,255,600 |
| 2022-12-02 | 3.840 | 3.860 | 3.790 | 3.810 | 3.660 | 5,173,642 |
| 2022-12-01 | 3.900 | 3.950 | 3.810 | 3.820 | 3.670 | 8,112,900 |
| 2022-11-30 | 3.870 | 3.990 | 3.860 | 3.880 | 3.727 | 13,416,800 |
| 2022-11-29 | 3.900 | 3.940 | 3.810 | 3.880 | 3.727 | 12,786,700 |
| 2022-11-28 | 3.820 | 3.820 | 3.740 | 3.780 | 3.631 | 9,439,600 |
| 2022-11-25 | 3.740 | 3.860 | 3.720 | 3.850 | 3.698 | 11,277,000 |
| 2022-11-24 | 3.720 | 3.760 | 3.700 | 3.750 | 3.602 | 4,622,500 |
| 2022-11-23 | 3.730 | 3.770 | 3.690 | 3.720 | 3.574 | 3,558,100 |
| 2022-11-22 | 3.720 | 3.790 | 3.710 | 3.740 | 3.593 | 3,899,900 |
| 2022-11-21 | 3.680 | 3.710 | 3.650 | 3.690 | 3.545 | 4,050,413 |
| 2022-11-18 | 3.780 | 3.810 | 3.710 | 3.720 | 3.574 | 4,879,600 |
| 2022-11-17 | 3.700 | 3.790 | 3.670 | 3.780 | 3.631 | 7,367,600 |
| 2022-11-16 | 3.700 | 3.720 | 3.680 | 3.700 | 3.554 | 3,953,900 |
| 2022-11-15 | 3.700 | 3.740 | 3.670 | 3.690 | 3.545 | 4,796,000 |
| 2022-11-14 | 3.740 | 3.770 | 3.670 | 3.680 | 3.535 | 5,607,500 |
| 2022-11-11 | 3.670 | 3.720 | 3.630 | 3.700 | 3.554 | 7,158,202 |
| 2022-11-10 | 3.570 | 3.660 | 3.510 | 3.600 | 3.458 | 6,108,163 |
| 2022-11-09 | 3.560 | 3.620 | 3.530 | 3.570 | 3.429 | 3,861,963 |
| 2022-11-08 | 3.530 | 3.590 | 3.510 | 3.570 | 3.429 | 3,972,500 |
| 2022-11-07 | 3.480 | 3.550 | 3.460 | 3.530 | 3.391 | 4,690,501 |
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.