Ningbo Fuda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.370 | 3.410 | 3.330 | 3.380 | 3.079 | 1,245,500 |
| 2021-11-08 | 3.360 | 3.380 | 3.340 | 3.360 | 3.060 | 626,300 |
| 2021-11-05 | 3.330 | 3.360 | 3.300 | 3.350 | 3.051 | 1,627,400 |
| 2021-11-04 | 3.260 | 3.340 | 3.260 | 3.330 | 3.033 | 1,336,700 |
| 2021-11-03 | 3.240 | 3.290 | 3.240 | 3.270 | 2.978 | 1,192,602 |
| 2021-11-02 | 3.290 | 3.330 | 3.250 | 3.270 | 2.978 | 1,599,348 |
| 2021-11-01 | 3.240 | 3.330 | 3.240 | 3.300 | 3.006 | 1,522,710 |
| 2021-10-29 | 3.280 | 3.310 | 3.270 | 3.290 | 2.997 | 1,589,811 |
| 2021-10-28 | 3.380 | 3.390 | 3.260 | 3.270 | 2.978 | 3,289,700 |
| 2021-10-27 | 3.390 | 3.420 | 3.340 | 3.400 | 3.097 | 1,477,900 |
| 2021-10-26 | 3.380 | 3.410 | 3.340 | 3.400 | 3.097 | 1,491,134 |
| 2021-10-25 | 3.400 | 3.400 | 3.310 | 3.380 | 3.079 | 2,550,200 |
| 2021-10-22 | 3.430 | 3.490 | 3.410 | 3.410 | 3.106 | 2,031,800 |
| 2021-10-21 | 3.420 | 3.480 | 3.420 | 3.440 | 3.133 | 1,130,100 |
| 2021-10-20 | 3.450 | 3.460 | 3.420 | 3.430 | 3.124 | 1,197,919 |
| 2021-10-19 | 3.470 | 3.480 | 3.420 | 3.450 | 3.142 | 1,458,801 |
| 2021-10-18 | 3.450 | 3.480 | 3.410 | 3.470 | 3.161 | 1,508,369 |
| 2021-10-15 | 3.520 | 3.520 | 3.420 | 3.430 | 3.124 | 2,077,700 |
| 2021-10-14 | 3.520 | 3.540 | 3.480 | 3.510 | 3.197 | 1,492,600 |
← NewerPage 21 of 21 · 1,219 trading days
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.