Ningbo Fuda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.700 | 4.750 | 4.650 | 4.670 | 4.670 | 11,989,509 |
| 2025-04-24 | 4.610 | 4.740 | 4.570 | 4.670 | 4.670 | 13,716,300 |
| 2025-04-23 | 4.620 | 4.640 | 4.580 | 4.600 | 4.600 | 7,792,900 |
| 2025-04-22 | 4.570 | 4.630 | 4.570 | 4.590 | 4.590 | 7,393,500 |
| 2025-04-21 | 4.570 | 4.620 | 4.510 | 4.590 | 4.590 | 7,635,100 |
| 2025-04-18 | 4.510 | 4.570 | 4.470 | 4.570 | 4.570 | 7,484,400 |
| 2025-04-17 | 4.450 | 4.550 | 4.430 | 4.520 | 4.520 | 8,397,800 |
| 2025-04-16 | 4.550 | 4.560 | 4.370 | 4.470 | 4.470 | 8,633,000 |
| 2025-04-15 | 4.550 | 4.580 | 4.480 | 4.530 | 4.530 | 6,788,100 |
| 2025-04-14 | 4.510 | 4.600 | 4.500 | 4.550 | 4.550 | 7,617,200 |
| 2025-04-11 | 4.410 | 4.510 | 4.400 | 4.470 | 4.470 | 7,249,601 |
| 2025-04-10 | 4.400 | 4.520 | 4.380 | 4.470 | 4.470 | 12,555,792 |
| 2025-04-09 | 4.160 | 4.400 | 3.940 | 4.370 | 4.370 | 17,964,301 |
| 2025-04-08 | 4.150 | 4.280 | 4.010 | 4.230 | 4.230 | 14,345,000 |
| 2025-04-07 | 4.580 | 4.590 | 4.300 | 4.300 | 4.300 | 10,201,200 |
| 2025-04-03 | 4.730 | 4.810 | 4.710 | 4.780 | 4.780 | 7,546,400 |
| 2025-04-02 | 4.760 | 4.770 | 4.730 | 4.750 | 4.750 | 3,634,500 |
| 2025-04-01 | 4.730 | 4.780 | 4.730 | 4.760 | 4.760 | 6,134,000 |
| 2025-03-31 | 4.930 | 4.930 | 4.750 | 4.750 | 4.750 | 12,573,135 |
| 2025-03-28 | 4.880 | 5.030 | 4.780 | 4.970 | 4.970 | 14,488,200 |
| 2025-03-27 | 4.950 | 4.950 | 4.840 | 4.880 | 4.880 | 7,930,500 |
| 2025-03-26 | 4.890 | 4.980 | 4.860 | 4.950 | 4.950 | 8,203,800 |
| 2025-03-25 | 4.860 | 4.900 | 4.810 | 4.900 | 4.900 | 7,014,741 |
| 2025-03-24 | 4.960 | 5.010 | 4.760 | 4.860 | 4.860 | 15,709,408 |
| 2025-03-21 | 5.050 | 5.070 | 4.980 | 5.000 | 5.000 | 10,777,900 |
| 2025-03-20 | 5.050 | 5.090 | 5.020 | 5.040 | 5.040 | 8,665,210 |
| 2025-03-19 | 5.080 | 5.080 | 5.020 | 5.040 | 5.040 | 8,417,110 |
| 2025-03-18 | 5.100 | 5.120 | 5.060 | 5.080 | 5.080 | 9,254,500 |
| 2025-03-17 | 5.100 | 5.170 | 5.090 | 5.100 | 5.100 | 14,204,194 |
| 2025-03-14 | 5.010 | 5.080 | 4.980 | 5.070 | 5.070 | 15,369,435 |
| 2025-03-13 | 5.090 | 5.100 | 4.960 | 5.010 | 5.010 | 17,364,600 |
| 2025-03-12 | 5.100 | 5.200 | 5.090 | 5.110 | 5.110 | 15,805,930 |
| 2025-03-11 | 5.030 | 5.100 | 4.970 | 5.080 | 5.080 | 18,817,305 |
| 2025-03-10 | 5.280 | 5.300 | 5.080 | 5.130 | 5.130 | 43,229,900 |
| 2025-03-07 | 5.320 | 5.710 | 5.290 | 5.450 | 5.450 | 63,774,840 |
| 2025-03-06 | 5.130 | 5.220 | 5.080 | 5.190 | 5.190 | 17,762,300 |
| 2025-03-05 | 5.180 | 5.210 | 5.080 | 5.130 | 5.130 | 15,536,600 |
| 2025-03-04 | 5.040 | 5.330 | 5.040 | 5.180 | 5.180 | 26,117,500 |
| 2025-03-03 | 5.120 | 5.190 | 5.030 | 5.090 | 5.090 | 18,234,816 |
| 2025-02-28 | 5.120 | 5.180 | 5.030 | 5.080 | 5.080 | 20,828,918 |
| 2025-02-27 | 4.990 | 5.150 | 4.980 | 5.110 | 5.110 | 24,059,023 |
| 2025-02-26 | 4.870 | 5.020 | 4.870 | 5.020 | 5.020 | 19,413,204 |
| 2025-02-25 | 4.940 | 4.990 | 4.860 | 4.870 | 4.870 | 14,196,986 |
| 2025-02-24 | 4.900 | 5.000 | 4.890 | 4.940 | 4.940 | 11,010,800 |
| 2025-02-21 | 4.950 | 4.980 | 4.880 | 4.910 | 4.910 | 12,892,900 |
| 2025-02-20 | 4.960 | 4.980 | 4.910 | 4.960 | 4.960 | 11,141,001 |
| 2025-02-19 | 4.950 | 4.990 | 4.900 | 4.960 | 4.960 | 12,838,216 |
| 2025-02-18 | 5.130 | 5.130 | 4.950 | 4.960 | 4.960 | 15,711,900 |
| 2025-02-17 | 4.990 | 5.120 | 4.980 | 5.120 | 5.120 | 20,080,135 |
| 2025-02-14 | 5.140 | 5.190 | 4.980 | 4.990 | 4.990 | 21,577,700 |
| 2025-02-13 | 5.120 | 5.290 | 5.080 | 5.180 | 5.180 | 28,518,000 |
| 2025-02-12 | 5.090 | 5.120 | 5.030 | 5.110 | 5.110 | 17,344,437 |
| 2025-02-11 | 5.170 | 5.190 | 5.030 | 5.100 | 5.100 | 15,907,435 |
| 2025-02-10 | 5.100 | 5.180 | 5.090 | 5.180 | 5.180 | 16,721,701 |
| 2025-02-07 | 5.020 | 5.140 | 5.000 | 5.120 | 5.120 | 20,727,900 |
| 2025-02-06 | 5.060 | 5.070 | 4.890 | 5.040 | 5.040 | 18,093,902 |
| 2025-02-05 | 5.000 | 5.080 | 4.990 | 5.050 | 5.050 | 10,626,900 |
| 2025-01-27 | 5.100 | 5.130 | 5.000 | 5.010 | 5.010 | 10,788,600 |
| 2025-01-24 | 5.170 | 5.170 | 5.010 | 5.070 | 5.070 | 20,662,471 |
| 2025-01-23 | 5.330 | 5.400 | 5.140 | 5.170 | 5.170 | 22,333,214 |
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.