Ningbo Fuda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.990	5.010	4.800	4.810	4.381	51,086,408
2022-05-10	4.670	5.100	4.550	5.010	4.563	60,066,156
2022-05-09	4.420	4.710	4.410	4.660	4.244	43,573,583
2022-05-06	4.410	4.530	4.350	4.400	4.008	30,738,675
2022-05-05	4.600	4.710	4.470	4.600	4.190	47,331,476
2022-04-29	4.330	4.540	4.260	4.520	4.117	46,252,798
2022-04-28	4.340	4.440	4.180	4.350	3.962	53,300,405
2022-04-27	4.280	4.570	4.220	4.500	4.099	67,669,806
2022-04-26	4.000	4.270	4.000	4.150	3.780	38,157,697
2022-04-25	4.060	4.230	4.000	4.000	3.643	30,458,205
2022-04-22	4.290	4.320	4.150	4.160	3.789	22,961,300
2022-04-21	4.500	4.500	4.210	4.270	3.889	31,221,982
2022-04-20	4.760	4.830	4.480	4.520	4.117	37,030,199
2022-04-19	4.900	4.960	4.640	4.750	4.326	48,426,200
2022-04-18	5.050	5.180	4.910	4.940	4.499	47,482,885
2022-04-15	5.310	5.400	5.090	5.100	4.645	72,526,960
2022-04-14	5.310	5.720	5.260	5.380	4.900	107,409,807
2022-04-13	5.840	6.000	5.840	5.840	5.319	57,076,126
2022-04-12	5.900	7.000	5.720	6.490	5.911	136,546,485
2022-04-11	6.360	6.360	6.310	6.360	5.793	103,271,842
2022-04-08	5.780	5.780	5.780	5.780	5.265	9,229,311
2022-04-07	4.780	5.250	4.710	5.250	4.782	20,994,818
2022-04-06	4.570	4.840	4.550	4.770	4.345	25,858,904
2022-04-01	4.460	4.680	4.440	4.580	4.172	21,779,000
2022-03-31	4.440	4.610	4.430	4.540	4.135	29,492,302
2022-03-30	4.300	4.670	4.230	4.500	4.099	34,694,794
2022-03-29	4.160	4.330	4.120	4.250	3.871	18,895,034
2022-03-28	4.050	4.260	4.030	4.190	3.816	11,304,500
2022-03-25	4.120	4.220	4.080	4.150	3.780	10,725,100
2022-03-24	4.270	4.400	4.140	4.160	3.789	15,886,100
2022-03-23	4.270	4.300	4.160	4.210	3.835	15,267,105
2022-03-22	4.340	4.370	4.240	4.270	3.889	16,988,100
2022-03-21	4.260	4.480	4.250	4.400	4.008	27,325,900
2022-03-18	4.040	4.190	3.950	4.160	3.789	16,384,874
2022-03-17	4.050	4.080	3.970	3.980	3.625	12,231,700
2022-03-16	3.870	4.030	3.790	4.020	3.661	15,742,098
2022-03-15	3.900	4.060	3.790	3.800	3.461	14,319,010
2022-03-14	4.070	4.170	3.950	3.950	3.598	11,887,900
2022-03-11	4.030	4.150	3.970	4.090	3.725	14,156,800
2022-03-10	4.310	4.330	4.120	4.150	3.780	16,482,334
2022-03-09	4.160	4.260	3.920	4.240	3.862	19,739,401
2022-03-08	4.250	4.300	4.110	4.170	3.798	17,802,800
2022-03-07	4.480	4.490	4.260	4.320	3.935	32,154,255
2022-03-04	4.650	4.990	4.420	4.550	4.144	59,527,092
2022-03-03	4.280	4.680	4.230	4.680	4.263	39,500,617
2022-03-02	4.170	4.250	4.120	4.250	3.871	13,535,500
2022-03-01	4.280	4.300	4.150	4.200	3.825	13,273,398
2022-02-28	4.190	4.260	4.080	4.260	3.880	12,730,702
2022-02-25	4.260	4.280	4.160	4.230	3.853	17,182,100
2022-02-24	4.340	4.450	4.140	4.200	3.825	30,364,964
2022-02-23	4.320	4.410	4.270	4.390	3.998	27,288,322
2022-02-22	4.470	4.620	4.320	4.350	3.962	33,069,682
2022-02-21	4.550	4.640	4.480	4.590	4.181	32,322,375
2022-02-18	4.420	4.840	4.350	4.700	4.281	44,484,421
2022-02-17	5.120	5.130	4.610	4.690	4.272	73,668,492
2022-02-16	4.770	5.120	4.660	5.120	4.663	78,762,970
2022-02-15	4.210	4.650	4.150	4.650	4.235	14,773,692
2022-02-14	4.150	4.380	4.120	4.230	3.853	21,335,041
2022-02-11	4.110	4.260	4.070	4.220	3.844	22,740,273
2022-02-10	4.150	4.290	4.060	4.160	3.789	24,976,986

← NewerPage 19 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.