Ningbo Fuda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	4.840	4.940	4.770	4.900	4.900	14,717,700
2025-07-23	4.960	5.040	4.840	4.850	4.850	19,274,573
2025-07-22	4.910	5.030	4.850	4.980	4.980	29,978,446
2025-07-21	4.730	4.900	4.730	4.890	4.890	21,586,927
2025-07-18	4.690	4.720	4.650	4.700	4.700	6,636,800
2025-07-17	4.680	4.710	4.640	4.670	4.670	5,738,400
2025-07-16	4.700	4.700	4.660	4.690	4.690	5,410,246
2025-07-15	4.750	4.750	4.630	4.680	4.680	8,272,945
2025-07-14	4.760	4.770	4.710	4.740	4.740	6,935,899
2025-07-11	4.770	4.850	4.700	4.760	4.760	9,930,100
2025-07-10	4.680	4.770	4.670	4.760	4.760	9,819,400
2025-07-09	4.670	4.760	4.660	4.690	4.690	9,356,300
2025-07-08	4.660	4.670	4.610	4.660	4.660	6,636,500
2025-07-07	4.580	4.660	4.550	4.640	4.640	7,349,764
2025-07-04	4.610	4.630	4.560	4.570	4.570	6,305,500
2025-07-03	4.600	4.620	4.580	4.610	4.610	6,789,400
2025-07-02	4.530	4.600	4.520	4.600	4.600	8,593,900
2025-07-01	4.550	4.600	4.520	4.540	4.540	5,560,600
2025-06-30	4.530	4.560	4.500	4.550	4.550	7,026,700
2025-06-27	4.500	4.560	4.500	4.530	4.530	6,009,101
2025-06-26	4.510	4.560	4.470	4.520	4.520	8,613,444
2025-06-25	4.530	4.530	4.470	4.510	4.510	7,613,400
2025-06-24	4.540	4.640	4.540	4.640	4.640	8,720,100
2025-06-23	4.500	4.550	4.460	4.540	4.540	4,695,601
2025-06-20	4.450	4.560	4.440	4.510	4.510	5,858,701
2025-06-19	4.510	4.520	4.430	4.450	4.450	6,146,602
2025-06-18	4.560	4.580	4.490	4.510	4.510	7,127,900
2025-06-17	4.560	4.620	4.550	4.570	4.570	5,779,100
2025-06-16	4.520	4.610	4.510	4.580	4.580	6,254,301
2025-06-13	4.660	4.690	4.550	4.570	4.570	7,734,300
2025-06-12	4.670	4.700	4.640	4.670	4.670	6,006,400
2025-06-11	4.670	4.720	4.640	4.690	4.690	6,155,100
2025-06-10	4.710	4.730	4.600	4.660	4.660	8,243,500
2025-06-09	4.720	4.730	4.660	4.710	4.710	6,932,800
2025-06-06	4.620	4.750	4.590	4.720	4.720	12,018,851
2025-06-05	4.610	4.670	4.580	4.650	4.650	7,674,701
2025-06-04	4.600	4.630	4.570	4.630	4.630	6,917,800
2025-06-03	4.600	4.640	4.570	4.590	4.590	6,974,700
2025-05-30	4.640	4.680	4.590	4.610	4.610	7,275,100
2025-05-29	4.570	4.670	4.540	4.670	4.670	8,846,967
2025-05-28	4.620	4.630	4.540	4.570	4.570	6,239,000
2025-05-27	4.550	4.620	4.530	4.620	4.620	7,070,300
2025-05-26	4.550	4.590	4.500	4.590	4.590	10,268,728
2025-05-23	4.660	4.670	4.530	4.540	4.540	16,650,200
2025-05-22	4.680	4.930	4.630	4.700	4.700	24,828,900
2025-05-21	4.900	4.970	4.660	4.690	4.690	22,303,024
2025-05-20	4.670	4.880	4.610	4.810	4.810	26,793,301
2025-05-19	4.590	4.720	4.590	4.650	4.650	25,652,900
2025-05-16	4.510	4.540	4.460	4.460	4.460	9,623,800
2025-05-15	4.580	4.630	4.470	4.520	4.520	11,896,400
2025-05-14	4.480	4.540	4.440	4.520	4.520	9,011,100
2025-05-13	4.550	4.590	4.460	4.470	4.470	11,094,827
2025-05-12	4.510	4.590	4.370	4.500	4.500	17,495,100
2025-05-09	4.690	4.710	4.580	4.590	4.590	7,411,527
2025-05-08	4.670	4.700	4.630	4.680	4.680	6,586,400
2025-05-07	4.680	4.750	4.630	4.670	4.670	7,397,727
2025-05-06	4.610	4.640	4.550	4.630	4.630	6,004,600
2025-04-30	4.550	4.630	4.540	4.550	4.550	7,055,300
2025-04-29	4.560	4.620	4.520	4.560	4.560	5,331,400
2025-04-28	4.630	4.670	4.470	4.560	4.560	10,302,576

← NewerPage 6 of 21 · 1,218 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.