Ningbo Fuda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.330 | 5.480 | 5.230 | 5.250 | 5.250 | 24,303,126 |
| 2025-01-21 | 6.020 | 6.030 | 5.520 | 5.530 | 5.530 | 45,080,267 |
| 2025-01-20 | 6.520 | 6.520 | 5.910 | 6.130 | 6.130 | 63,167,376 |
| 2025-01-17 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 4,977,600 |
| 2025-01-16 | 5.680 | 5.900 | 5.610 | 5.840 | 5.840 | 22,566,533 |
| 2025-01-15 | 5.590 | 5.910 | 5.550 | 5.640 | 5.640 | 16,342,427 |
| 2025-01-14 | 5.350 | 5.580 | 5.320 | 5.580 | 5.580 | 18,429,752 |
| 2025-01-13 | 5.200 | 5.350 | 5.140 | 5.240 | 5.240 | 15,742,400 |
| 2025-01-10 | 5.980 | 6.000 | 5.390 | 5.390 | 5.390 | 40,456,100 |
| 2025-01-09 | 5.900 | 6.050 | 5.870 | 5.970 | 5.970 | 12,578,100 |
| 2025-01-08 | 5.930 | 6.000 | 5.770 | 5.930 | 5.930 | 12,188,400 |
| 2025-01-07 | 5.900 | 5.980 | 5.840 | 5.960 | 5.960 | 10,119,900 |
| 2025-01-06 | 5.830 | 5.970 | 5.680 | 5.870 | 5.870 | 14,119,250 |
| 2025-01-03 | 6.210 | 6.280 | 5.830 | 5.860 | 5.860 | 20,019,950 |
| 2025-01-02 | 6.310 | 6.410 | 6.150 | 6.210 | 6.210 | 14,541,010 |
| 2024-12-31 | 6.500 | 6.580 | 6.330 | 6.350 | 6.350 | 12,136,200 |
| 2024-12-30 | 6.770 | 6.780 | 6.410 | 6.500 | 6.500 | 19,658,424 |
| 2024-12-27 | 6.650 | 6.840 | 6.570 | 6.790 | 6.790 | 20,632,200 |
| 2024-12-26 | 6.580 | 6.760 | 6.580 | 6.640 | 6.640 | 17,948,308 |
| 2024-12-25 | 6.380 | 6.820 | 6.000 | 6.700 | 6.700 | 41,753,024 |
| 2024-12-24 | 6.390 | 6.570 | 6.270 | 6.400 | 6.400 | 21,713,495 |
| 2024-12-23 | 6.700 | 6.750 | 6.300 | 6.340 | 6.340 | 31,185,970 |
| 2024-12-20 | 7.070 | 7.230 | 6.560 | 6.660 | 6.660 | 55,441,913 |
| 2024-12-19 | 7.750 | 8.060 | 7.190 | 7.190 | 7.190 | 59,721,074 |
| 2024-12-18 | 6.930 | 7.990 | 6.930 | 7.990 | 7.990 | 57,968,491 |
| 2024-12-17 | 7.940 | 7.940 | 6.920 | 7.260 | 7.260 | 60,744,622 |
| 2024-12-16 | 6.730 | 7.220 | 6.730 | 7.220 | 7.220 | 10,499,535 |
| 2024-12-13 | 6.500 | 6.880 | 6.390 | 6.560 | 6.560 | 30,108,701 |
| 2024-12-12 | 6.370 | 6.550 | 6.350 | 6.470 | 6.470 | 20,179,363 |
| 2024-12-11 | 6.200 | 6.510 | 6.190 | 6.420 | 6.420 | 30,240,067 |
| 2024-12-10 | 6.500 | 6.650 | 6.160 | 6.320 | 6.320 | 39,130,305 |
| 2024-12-09 | 6.280 | 6.510 | 6.150 | 6.320 | 6.320 | 45,039,874 |
| 2024-12-06 | 6.190 | 6.600 | 5.970 | 6.110 | 6.110 | 65,077,045 |
| 2024-12-05 | 5.510 | 6.030 | 5.510 | 6.030 | 6.030 | 35,446,308 |
| 2024-12-04 | 5.730 | 5.800 | 5.400 | 5.480 | 5.480 | 64,308,522 |
| 2024-12-03 | 5.300 | 5.330 | 5.200 | 5.270 | 5.270 | 14,991,177 |
| 2024-12-02 | 5.060 | 5.350 | 5.020 | 5.310 | 5.310 | 27,931,578 |
| 2024-11-29 | 4.980 | 5.060 | 4.910 | 5.030 | 5.030 | 11,096,300 |
| 2024-11-28 | 4.930 | 5.040 | 4.920 | 4.970 | 4.970 | 11,383,165 |
| 2024-11-27 | 4.880 | 4.950 | 4.770 | 4.940 | 4.940 | 13,939,800 |
| 2024-11-26 | 5.000 | 5.060 | 4.920 | 4.940 | 4.940 | 13,433,100 |
| 2024-11-25 | 4.860 | 5.160 | 4.760 | 5.000 | 5.000 | 22,137,801 |
| 2024-11-22 | 4.990 | 5.090 | 4.850 | 4.860 | 4.860 | 12,810,200 |
| 2024-11-21 | 4.950 | 5.050 | 4.920 | 4.990 | 4.990 | 17,885,360 |
| 2024-11-20 | 4.950 | 5.000 | 4.860 | 4.940 | 4.940 | 14,170,660 |
| 2024-11-19 | 4.900 | 4.950 | 4.830 | 4.950 | 4.950 | 15,208,700 |
| 2024-11-18 | 5.170 | 5.200 | 4.850 | 4.900 | 4.900 | 23,443,401 |
| 2024-11-15 | 5.310 | 5.420 | 5.150 | 5.160 | 5.160 | 25,788,301 |
| 2024-11-14 | 5.480 | 5.530 | 5.230 | 5.330 | 5.330 | 39,289,400 |
| 2024-11-13 | 5.350 | 5.470 | 5.240 | 5.340 | 5.340 | 17,262,300 |
| 2024-11-12 | 5.450 | 5.530 | 5.330 | 5.400 | 5.400 | 25,268,001 |
| 2024-11-11 | 5.380 | 5.420 | 5.200 | 5.370 | 5.370 | 28,449,501 |
| 2024-11-08 | 5.520 | 5.590 | 5.330 | 5.380 | 5.380 | 28,916,500 |
| 2024-11-07 | 5.260 | 5.560 | 5.250 | 5.460 | 5.460 | 33,421,291 |
| 2024-11-06 | 5.480 | 5.560 | 5.310 | 5.340 | 5.340 | 42,966,791 |
| 2024-11-05 | 5.300 | 5.620 | 5.240 | 5.480 | 5.480 | 56,162,211 |
| 2024-11-04 | 5.200 | 5.420 | 5.090 | 5.200 | 5.200 | 37,412,212 |
| 2024-11-01 | 5.500 | 5.630 | 5.040 | 5.370 | 5.370 | 80,676,488 |
| 2024-10-31 | 5.150 | 5.840 | 5.110 | 5.600 | 5.600 | 104,208,149 |
| 2024-10-30 | 5.200 | 5.430 | 5.200 | 5.310 | 5.310 | 111,348,059 |
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.