Ningbo Fuda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.440 | 3.490 | 3.430 | 3.480 | 3.343 | 4,142,428 |
| 2022-11-03 | 3.470 | 3.470 | 3.420 | 3.440 | 3.305 | 3,109,800 |
| 2022-11-02 | 3.400 | 3.460 | 3.390 | 3.460 | 3.324 | 4,957,200 |
| 2022-11-01 | 3.340 | 3.410 | 3.340 | 3.400 | 3.266 | 3,002,400 |
| 2022-10-31 | 3.330 | 3.380 | 3.320 | 3.340 | 3.209 | 3,225,100 |
| 2022-10-28 | 3.460 | 3.460 | 3.320 | 3.350 | 3.218 | 5,247,502 |
| 2022-10-27 | 3.460 | 3.490 | 3.450 | 3.460 | 3.324 | 2,907,391 |
| 2022-10-26 | 3.450 | 3.500 | 3.430 | 3.460 | 3.324 | 3,184,900 |
| 2022-10-25 | 3.480 | 3.480 | 3.390 | 3.440 | 3.305 | 3,166,800 |
| 2022-10-24 | 3.550 | 3.590 | 3.450 | 3.460 | 3.324 | 4,008,202 |
| 2022-10-21 | 3.560 | 3.600 | 3.530 | 3.560 | 3.420 | 3,602,100 |
| 2022-10-20 | 3.560 | 3.570 | 3.500 | 3.540 | 3.401 | 2,766,800 |
| 2022-10-19 | 3.600 | 3.620 | 3.560 | 3.570 | 3.429 | 2,164,700 |
| 2022-10-18 | 3.630 | 3.650 | 3.600 | 3.610 | 3.468 | 2,563,900 |
| 2022-10-17 | 3.610 | 3.630 | 3.570 | 3.630 | 3.487 | 3,757,405 |
| 2022-10-14 | 3.540 | 3.640 | 3.540 | 3.630 | 3.487 | 3,882,700 |
| 2022-10-13 | 3.530 | 3.580 | 3.500 | 3.530 | 3.391 | 2,795,300 |
| 2022-10-12 | 3.460 | 3.560 | 3.430 | 3.550 | 3.410 | 2,967,581 |
| 2022-10-11 | 3.470 | 3.510 | 3.410 | 3.480 | 3.343 | 2,836,481 |
| 2022-10-10 | 3.550 | 3.600 | 3.460 | 3.480 | 3.343 | 3,263,881 |
| 2022-09-30 | 3.550 | 3.580 | 3.520 | 3.550 | 3.410 | 2,688,100 |
| 2022-09-29 | 3.650 | 3.680 | 3.520 | 3.550 | 3.410 | 4,341,800 |
| 2022-09-28 | 3.690 | 3.710 | 3.600 | 3.620 | 3.478 | 3,551,200 |
| 2022-09-27 | 3.620 | 3.720 | 3.620 | 3.690 | 3.545 | 3,515,600 |
| 2022-09-26 | 3.660 | 3.760 | 3.620 | 3.630 | 3.487 | 4,256,902 |
| 2022-09-23 | 3.760 | 3.800 | 3.710 | 3.710 | 3.564 | 3,639,201 |
| 2022-09-22 | 3.850 | 3.870 | 3.740 | 3.770 | 3.622 | 5,845,601 |
| 2022-09-21 | 3.740 | 3.870 | 3.650 | 3.830 | 3.679 | 8,416,800 |
| 2022-09-20 | 3.720 | 3.810 | 3.720 | 3.740 | 3.593 | 4,777,900 |
| 2022-09-19 | 3.890 | 3.890 | 3.710 | 3.740 | 3.593 | 6,828,800 |
| 2022-09-16 | 3.990 | 3.990 | 3.850 | 3.850 | 3.698 | 6,960,000 |
| 2022-09-15 | 4.020 | 4.050 | 3.920 | 3.990 | 3.833 | 6,064,300 |
| 2022-09-14 | 4.000 | 4.050 | 3.980 | 4.000 | 3.843 | 4,178,787 |
| 2022-09-13 | 4.100 | 4.100 | 4.010 | 4.040 | 3.881 | 6,427,400 |
| 2022-09-09 | 4.060 | 4.090 | 4.020 | 4.070 | 3.910 | 9,008,200 |
| 2022-09-08 | 4.070 | 4.090 | 4.010 | 4.030 | 3.871 | 4,856,900 |
| 2022-09-07 | 4.060 | 4.060 | 4.000 | 4.050 | 3.891 | 6,225,178 |
| 2022-09-06 | 3.990 | 4.080 | 3.980 | 4.070 | 3.910 | 11,025,800 |
| 2022-09-05 | 3.880 | 4.000 | 3.880 | 3.990 | 3.833 | 10,099,478 |
| 2022-09-02 | 3.930 | 3.930 | 3.880 | 3.890 | 3.737 | 3,549,400 |
| 2022-09-01 | 3.880 | 3.950 | 3.870 | 3.920 | 3.766 | 4,839,000 |
| 2022-08-31 | 3.940 | 3.960 | 3.860 | 3.860 | 3.708 | 4,397,900 |
| 2022-08-30 | 3.910 | 3.940 | 3.900 | 3.940 | 3.785 | 4,545,191 |
| 2022-08-29 | 3.860 | 3.910 | 3.840 | 3.910 | 3.756 | 4,297,949 |
| 2022-08-26 | 3.950 | 3.950 | 3.880 | 3.890 | 3.737 | 3,196,301 |
| 2022-08-25 | 3.900 | 3.980 | 3.850 | 3.950 | 3.795 | 6,414,500 |
| 2022-08-24 | 3.970 | 3.980 | 3.890 | 3.890 | 3.737 | 6,115,800 |
| 2022-08-23 | 3.950 | 3.980 | 3.910 | 3.970 | 3.814 | 4,276,800 |
| 2022-08-22 | 3.940 | 3.960 | 3.880 | 3.960 | 3.804 | 4,013,100 |
| 2022-08-19 | 3.940 | 3.960 | 3.920 | 3.940 | 3.785 | 2,920,800 |
| 2022-08-18 | 3.980 | 3.990 | 3.920 | 3.930 | 3.775 | 4,848,300 |
| 2022-08-17 | 4.010 | 4.020 | 3.960 | 3.980 | 3.823 | 3,449,900 |
| 2022-08-16 | 3.960 | 4.030 | 3.950 | 3.990 | 3.833 | 6,614,232 |
| 2022-08-15 | 3.960 | 4.000 | 3.910 | 3.950 | 3.795 | 4,779,900 |
| 2022-08-12 | 3.960 | 3.980 | 3.930 | 3.950 | 3.795 | 3,168,500 |
| 2022-08-11 | 3.910 | 3.980 | 3.910 | 3.960 | 3.804 | 5,659,000 |
| 2022-08-10 | 3.890 | 3.930 | 3.880 | 3.910 | 3.756 | 2,775,601 |
| 2022-08-09 | 3.940 | 3.950 | 3.900 | 3.900 | 3.747 | 4,086,600 |
| 2022-08-08 | 3.980 | 4.040 | 3.900 | 3.950 | 3.795 | 5,433,800 |
| 2022-08-05 | 3.890 | 3.990 | 3.870 | 3.960 | 3.804 | 5,882,600 |
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.