Ningbo Fuda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	3.850	3.910	3.780	3.910	3.756	5,078,400
2022-08-03	3.870	3.950	3.800	3.810	3.660	6,215,400
2022-08-02	3.990	3.990	3.840	3.880	3.727	9,181,932
2022-08-01	4.040	4.040	3.990	4.010	3.852	5,238,405
2022-07-29	4.080	4.100	4.030	4.040	3.881	4,739,700
2022-07-28	4.060	4.090	4.050	4.070	3.910	6,030,700
2022-07-27	4.070	4.080	4.030	4.050	3.891	4,319,400
2022-07-26	3.980	4.080	3.970	4.070	3.910	6,212,000
2022-07-25	4.030	4.130	3.990	4.020	3.862	5,728,520
2022-07-22	4.040	4.070	3.980	4.010	3.852	5,255,520
2022-07-21	4.060	4.100	4.030	4.040	3.881	4,765,400
2022-07-20	4.090	4.110	4.050	4.060	3.900	4,732,479
2022-07-19	4.120	4.130	4.040	4.080	3.919	7,657,040
2022-07-18	3.850	4.130	3.850	4.110	3.948	15,803,486
2022-07-15	4.050	4.070	3.850	3.850	3.698	13,285,700
2022-07-14	4.200	4.200	4.060	4.070	3.910	9,019,700
2022-07-13	4.100	4.220	4.080	4.190	4.025	11,404,479
2022-07-12	4.030	4.120	4.000	4.100	3.939	10,190,200
2022-07-11	4.040	4.080	4.000	4.020	3.862	5,773,879
2022-07-08	4.040	4.070	4.020	4.050	3.891	4,208,400
2022-07-07	4.040	4.060	4.000	4.040	3.881	5,292,200
2022-07-06	4.110	4.110	4.000	4.020	3.862	8,623,149
2022-07-05	4.170	4.180	4.080	4.120	3.958	7,810,700
2022-07-04	4.230	4.240	4.150	4.170	4.006	6,818,920
2022-07-01	4.260	4.310	4.200	4.220	4.054	9,543,800
2022-06-30	4.230	4.290	4.170	4.270	4.102	14,652,979
2022-06-29	4.170	4.270	4.140	4.220	4.054	15,248,478
2022-06-28	4.100	4.160	4.080	4.150	3.987	7,160,600
2022-06-27	4.090	4.120	4.070	4.100	3.939	6,622,640
2022-06-24	4.070	4.110	4.050	4.080	3.919	5,987,701
2022-06-23	4.040	4.090	4.020	4.080	3.919	6,215,841
2022-06-22	4.160	4.170	4.050	4.060	3.900	8,090,601
2022-06-21	4.150	4.240	4.120	4.150	3.987	8,604,600
2022-06-20	4.110	4.180	4.100	4.150	3.987	8,094,803
2022-06-17	4.150	4.160	4.010	4.090	3.929	14,298,802
2022-06-16	4.230	4.250	4.160	4.170	4.006	10,508,229
2022-06-15	4.190	4.360	4.150	4.230	4.064	16,732,700
2022-06-14	4.110	4.190	4.090	4.170	4.006	10,191,700
2022-06-13	4.190	4.190	4.110	4.150	3.987	9,818,800
2022-06-10	4.180	4.220	4.150	4.210	4.044	8,219,905
2022-06-09	4.250	4.300	4.170	4.200	4.035	11,060,201
2022-06-08	4.360	4.380	4.210	4.270	4.102	10,497,400
2022-06-07	4.370	4.380	4.270	4.380	4.208	11,474,200
2022-06-06	4.290	4.370	4.210	4.360	4.188	15,176,613
2022-06-02	4.390	4.420	4.250	4.280	4.112	14,962,400
2022-06-01	4.420	4.460	4.320	4.390	4.217	11,628,100
2022-05-31	4.490	4.520	4.370	4.420	4.246	16,322,301
2022-05-30	4.600	4.660	4.470	4.520	4.342	18,135,700
2022-05-27	4.390	4.630	4.360	4.570	4.390	29,018,300
2022-05-26	4.390	4.490	4.330	4.420	4.246	18,572,302
2022-05-25	4.200	4.350	4.140	4.350	4.179	13,569,800
2022-05-24	4.490	4.500	4.170	4.200	4.035	20,689,223
2022-05-23	4.520	4.550	4.430	4.480	4.304	13,218,700
2022-05-20	4.490	4.570	4.450	4.530	4.352	17,149,600
2022-05-19	4.360	4.560	4.300	4.510	4.332	20,736,901
2022-05-18	4.520	4.580	4.410	4.440	4.265	23,575,596
2022-05-17	4.900	4.900	4.660	4.820	4.390	31,442,300
2022-05-16	5.000	5.060	4.870	4.890	4.454	24,978,901
2022-05-13	5.060	5.080	4.910	5.000	4.554	34,238,101
2022-05-12	4.760	5.120	4.760	5.090	4.636	55,934,946

← NewerPage 18 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.