Ningbo Fuda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.790 | 5.800 | 4.870 | 4.940 | 4.940 | 124,539,898 |
| 2024-10-28 | 5.200 | 5.270 | 5.010 | 5.270 | 5.270 | 25,816,653 |
| 2024-10-25 | 4.460 | 4.790 | 4.460 | 4.790 | 4.790 | 55,449,026 |
| 2024-10-24 | 4.390 | 4.480 | 4.310 | 4.350 | 4.350 | 25,102,064 |
| 2024-10-23 | 4.340 | 4.590 | 4.250 | 4.410 | 4.410 | 48,394,316 |
| 2024-10-22 | 4.230 | 4.530 | 4.160 | 4.380 | 4.380 | 70,195,839 |
| 2024-10-21 | 3.830 | 4.250 | 3.810 | 4.250 | 4.250 | 55,798,792 |
| 2024-10-18 | 3.800 | 3.880 | 3.760 | 3.860 | 3.860 | 11,397,000 |
| 2024-10-17 | 3.970 | 3.980 | 3.800 | 3.800 | 3.800 | 13,696,643 |
| 2024-10-16 | 3.830 | 4.000 | 3.800 | 3.960 | 3.960 | 15,863,738 |
| 2024-10-15 | 3.920 | 3.930 | 3.800 | 3.840 | 3.840 | 13,258,400 |
| 2024-10-14 | 3.850 | 3.970 | 3.800 | 3.890 | 3.890 | 17,614,691 |
| 2024-10-11 | 3.820 | 3.850 | 3.730 | 3.770 | 3.770 | 11,864,576 |
| 2024-10-10 | 3.850 | 3.910 | 3.740 | 3.830 | 3.830 | 17,851,203 |
| 2024-10-09 | 4.100 | 4.100 | 3.750 | 3.770 | 3.770 | 25,028,961 |
| 2024-10-08 | 4.580 | 4.580 | 4.030 | 4.150 | 4.150 | 33,640,305 |
| 2024-09-30 | 4.050 | 4.240 | 3.910 | 4.180 | 4.180 | 26,956,876 |
| 2024-09-27 | 3.890 | 3.970 | 3.850 | 3.910 | 3.910 | 9,524,000 |
| 2024-09-26 | 3.700 | 3.850 | 3.680 | 3.850 | 3.850 | 9,137,492 |
| 2024-09-25 | 3.700 | 3.800 | 3.690 | 3.700 | 3.700 | 7,908,795 |
| 2024-09-24 | 3.600 | 3.670 | 3.590 | 3.660 | 3.660 | 5,319,801 |
| 2024-09-23 | 3.590 | 3.600 | 3.540 | 3.580 | 3.580 | 3,983,500 |
| 2024-09-20 | 3.530 | 3.590 | 3.530 | 3.580 | 3.580 | 4,816,100 |
| 2024-09-19 | 3.490 | 3.580 | 3.460 | 3.560 | 3.560 | 5,439,201 |
| 2024-09-18 | 3.440 | 3.500 | 3.400 | 3.490 | 3.490 | 4,809,000 |
| 2024-09-13 | 3.410 | 3.500 | 3.400 | 3.430 | 3.430 | 4,798,700 |
| 2024-09-12 | 3.410 | 3.440 | 3.390 | 3.410 | 3.410 | 2,439,800 |
| 2024-09-11 | 3.420 | 3.440 | 3.390 | 3.410 | 3.410 | 2,519,200 |
| 2024-09-10 | 3.420 | 3.460 | 3.390 | 3.440 | 3.440 | 3,157,800 |
| 2024-09-09 | 3.410 | 3.450 | 3.380 | 3.430 | 3.430 | 2,815,700 |
| 2024-09-06 | 3.460 | 3.490 | 3.420 | 3.420 | 3.420 | 2,943,902 |
| 2024-09-05 | 3.430 | 3.480 | 3.420 | 3.470 | 3.470 | 3,890,502 |
| 2024-09-04 | 3.430 | 3.460 | 3.390 | 3.400 | 3.400 | 4,637,800 |
| 2024-09-03 | 3.440 | 3.470 | 3.410 | 3.450 | 3.450 | 2,686,900 |
| 2024-09-02 | 3.500 | 3.520 | 3.430 | 3.430 | 3.430 | 4,605,726 |
| 2024-08-30 | 3.460 | 3.590 | 3.430 | 3.510 | 3.510 | 5,865,200 |
| 2024-08-29 | 3.450 | 3.460 | 3.420 | 3.460 | 3.460 | 3,350,135 |
| 2024-08-28 | 3.460 | 3.480 | 3.430 | 3.460 | 3.460 | 3,701,200 |
| 2024-08-27 | 3.520 | 3.520 | 3.430 | 3.460 | 3.460 | 3,955,100 |
| 2024-08-26 | 3.530 | 3.570 | 3.490 | 3.510 | 3.510 | 4,135,700 |
| 2024-08-23 | 3.540 | 3.550 | 3.490 | 3.510 | 3.510 | 5,406,600 |
| 2024-08-22 | 3.630 | 3.640 | 3.540 | 3.550 | 3.550 | 4,740,400 |
| 2024-08-21 | 3.650 | 3.680 | 3.620 | 3.630 | 3.630 | 3,213,800 |
| 2024-08-20 | 3.680 | 3.700 | 3.640 | 3.660 | 3.660 | 2,894,600 |
| 2024-08-19 | 3.710 | 3.740 | 3.670 | 3.690 | 3.690 | 3,382,200 |
| 2024-08-16 | 3.760 | 3.800 | 3.710 | 3.710 | 3.710 | 3,321,700 |
| 2024-08-15 | 3.740 | 3.790 | 3.710 | 3.760 | 3.760 | 4,798,000 |
| 2024-08-14 | 3.760 | 3.790 | 3.740 | 3.740 | 3.740 | 4,054,000 |
| 2024-08-13 | 3.720 | 3.770 | 3.680 | 3.750 | 3.750 | 4,578,176 |
| 2024-08-12 | 3.740 | 3.800 | 3.700 | 3.730 | 3.730 | 6,829,291 |
| 2024-08-09 | 3.720 | 3.810 | 3.700 | 3.750 | 3.750 | 6,339,136 |
| 2024-08-08 | 3.690 | 3.740 | 3.670 | 3.720 | 3.720 | 5,116,800 |
| 2024-08-07 | 3.670 | 3.700 | 3.630 | 3.670 | 3.670 | 3,916,400 |
| 2024-08-06 | 3.610 | 3.670 | 3.590 | 3.660 | 3.660 | 4,223,627 |
| 2024-08-05 | 3.650 | 3.700 | 3.590 | 3.590 | 3.590 | 5,847,327 |
| 2024-08-02 | 3.670 | 3.700 | 3.640 | 3.650 | 3.650 | 3,692,400 |
| 2024-08-01 | 3.690 | 3.710 | 3.640 | 3.660 | 3.660 | 5,994,200 |
| 2024-07-31 | 3.600 | 3.690 | 3.590 | 3.690 | 3.690 | 4,385,124 |
| 2024-07-30 | 3.560 | 3.620 | 3.530 | 3.610 | 3.610 | 3,619,400 |
| 2024-07-29 | 3.570 | 3.580 | 3.530 | 3.560 | 3.560 | 2,203,000 |
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.