Ningbo Fuda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.200 | 4.300 | 4.050 | 4.160 | 3.789 | 39,376,263 |
| 2022-02-08 | 3.640 | 4.030 | 3.610 | 4.030 | 3.671 | 22,605,026 |
| 2022-02-07 | 3.590 | 3.700 | 3.540 | 3.660 | 3.334 | 3,767,999 |
| 2022-01-28 | 3.500 | 3.540 | 3.470 | 3.530 | 3.215 | 2,043,100 |
| 2022-01-27 | 3.610 | 3.630 | 3.470 | 3.480 | 3.170 | 2,761,100 |
| 2022-01-26 | 3.520 | 3.620 | 3.500 | 3.600 | 3.279 | 2,798,910 |
| 2022-01-25 | 3.610 | 3.670 | 3.490 | 3.500 | 3.188 | 3,607,000 |
| 2022-01-24 | 3.680 | 3.710 | 3.630 | 3.660 | 3.334 | 1,875,299 |
| 2022-01-21 | 3.710 | 3.770 | 3.670 | 3.700 | 3.370 | 3,044,001 |
| 2022-01-20 | 3.810 | 3.830 | 3.710 | 3.720 | 3.388 | 4,420,210 |
| 2022-01-19 | 3.740 | 3.830 | 3.720 | 3.800 | 3.461 | 5,028,120 |
| 2022-01-18 | 3.850 | 3.860 | 3.730 | 3.750 | 3.416 | 5,472,510 |
| 2022-01-17 | 3.830 | 3.870 | 3.800 | 3.850 | 3.507 | 4,494,910 |
| 2022-01-14 | 3.760 | 3.890 | 3.720 | 3.820 | 3.479 | 11,860,799 |
| 2022-01-13 | 3.770 | 3.820 | 3.750 | 3.770 | 3.434 | 5,420,000 |
| 2022-01-12 | 3.760 | 3.800 | 3.730 | 3.760 | 3.425 | 3,447,725 |
| 2022-01-11 | 3.720 | 3.810 | 3.700 | 3.780 | 3.443 | 5,714,011 |
| 2022-01-10 | 3.740 | 3.750 | 3.700 | 3.720 | 3.388 | 3,597,600 |
| 2022-01-07 | 3.750 | 3.790 | 3.710 | 3.740 | 3.406 | 4,564,505 |
| 2022-01-06 | 3.680 | 3.790 | 3.680 | 3.740 | 3.406 | 5,021,725 |
| 2022-01-05 | 3.740 | 3.760 | 3.680 | 3.710 | 3.379 | 3,616,300 |
| 2022-01-04 | 3.680 | 3.750 | 3.660 | 3.740 | 3.406 | 5,970,358 |
| 2021-12-31 | 3.640 | 3.690 | 3.620 | 3.670 | 3.343 | 2,483,400 |
| 2021-12-30 | 3.650 | 3.730 | 3.630 | 3.650 | 3.324 | 3,959,900 |
| 2021-12-29 | 3.590 | 3.680 | 3.570 | 3.670 | 3.343 | 3,547,700 |
| 2021-12-28 | 3.650 | 3.690 | 3.590 | 3.600 | 3.279 | 2,316,759 |
| 2021-12-27 | 3.650 | 3.730 | 3.640 | 3.650 | 3.324 | 3,940,100 |
| 2021-12-24 | 3.670 | 3.680 | 3.620 | 3.630 | 3.306 | 3,019,501 |
| 2021-12-23 | 3.730 | 3.730 | 3.600 | 3.670 | 3.343 | 4,768,000 |
| 2021-12-22 | 3.780 | 3.780 | 3.660 | 3.730 | 3.397 | 7,754,600 |
| 2021-12-21 | 3.620 | 3.840 | 3.620 | 3.780 | 3.443 | 11,871,758 |
| 2021-12-20 | 3.570 | 3.660 | 3.560 | 3.650 | 3.324 | 5,488,941 |
| 2021-12-17 | 3.580 | 3.630 | 3.560 | 3.570 | 3.252 | 3,303,302 |
| 2021-12-16 | 3.560 | 3.580 | 3.510 | 3.580 | 3.261 | 3,022,400 |
| 2021-12-15 | 3.480 | 3.580 | 3.480 | 3.560 | 3.243 | 3,706,630 |
| 2021-12-14 | 3.470 | 3.510 | 3.450 | 3.480 | 3.170 | 2,453,801 |
| 2021-12-13 | 3.480 | 3.530 | 3.480 | 3.480 | 3.170 | 1,724,200 |
| 2021-12-10 | 3.520 | 3.520 | 3.470 | 3.480 | 3.170 | 2,136,402 |
| 2021-12-09 | 3.510 | 3.540 | 3.500 | 3.520 | 3.206 | 2,846,702 |
| 2021-12-08 | 3.530 | 3.570 | 3.510 | 3.540 | 3.224 | 1,973,600 |
| 2021-12-07 | 3.570 | 3.630 | 3.510 | 3.540 | 3.224 | 4,656,201 |
| 2021-12-06 | 3.520 | 3.610 | 3.490 | 3.560 | 3.243 | 4,693,900 |
| 2021-12-03 | 3.530 | 3.530 | 3.490 | 3.510 | 3.197 | 2,299,200 |
| 2021-12-02 | 3.510 | 3.580 | 3.490 | 3.540 | 3.224 | 3,567,626 |
| 2021-12-01 | 3.450 | 3.530 | 3.420 | 3.520 | 3.206 | 2,814,371 |
| 2021-11-30 | 3.390 | 3.500 | 3.390 | 3.430 | 3.124 | 1,707,132 |
| 2021-11-29 | 3.440 | 3.470 | 3.340 | 3.390 | 3.088 | 3,462,034 |
| 2021-11-26 | 3.520 | 3.520 | 3.470 | 3.470 | 3.161 | 1,190,500 |
| 2021-11-25 | 3.500 | 3.530 | 3.470 | 3.510 | 3.197 | 1,405,044 |
| 2021-11-24 | 3.500 | 3.510 | 3.470 | 3.490 | 3.179 | 1,406,976 |
| 2021-11-23 | 3.500 | 3.530 | 3.470 | 3.510 | 3.197 | 1,910,000 |
| 2021-11-22 | 3.480 | 3.520 | 3.460 | 3.500 | 3.188 | 1,616,727 |
| 2021-11-19 | 3.480 | 3.490 | 3.440 | 3.480 | 3.170 | 2,016,026 |
| 2021-11-18 | 3.470 | 3.520 | 3.440 | 3.500 | 3.188 | 1,809,262 |
| 2021-11-17 | 3.500 | 3.540 | 3.460 | 3.470 | 3.161 | 1,714,900 |
| 2021-11-16 | 3.520 | 3.560 | 3.480 | 3.500 | 3.188 | 1,545,046 |
| 2021-11-15 | 3.420 | 3.570 | 3.390 | 3.540 | 3.224 | 4,036,934 |
| 2021-11-12 | 3.440 | 3.460 | 3.380 | 3.430 | 3.124 | 1,682,600 |
| 2021-11-11 | 3.360 | 3.460 | 3.350 | 3.440 | 3.133 | 1,909,300 |
| 2021-11-10 | 3.390 | 3.390 | 3.340 | 3.380 | 3.079 | 1,210,100 |
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.