Ningbo Fubang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 7.860 | 8.040 | 7.680 | 8.040 | 8.040 | 2,241,201 |
| 2022-05-09 | 7.750 | 7.930 | 7.680 | 7.850 | 7.850 | 1,934,001 |
| 2022-05-06 | 7.740 | 7.870 | 7.610 | 7.720 | 7.720 | 2,366,211 |
| 2022-05-05 | 7.940 | 8.080 | 7.740 | 7.920 | 7.920 | 2,587,500 |
| 2022-04-29 | 7.440 | 7.960 | 7.440 | 7.850 | 7.850 | 3,565,512 |
| 2022-04-28 | 7.640 | 7.860 | 7.300 | 7.410 | 7.410 | 3,804,221 |
| 2022-04-27 | 7.450 | 7.750 | 7.250 | 7.720 | 7.720 | 5,313,112 |
| 2022-04-26 | 8.300 | 8.360 | 7.700 | 7.760 | 7.760 | 4,965,800 |
| 2022-04-25 | 8.990 | 9.010 | 8.250 | 8.280 | 8.280 | 5,662,600 |
| 2022-04-22 | 9.190 | 9.400 | 9.000 | 9.160 | 9.160 | 3,788,900 |
| 2022-04-21 | 9.780 | 9.870 | 9.150 | 9.180 | 9.180 | 5,247,700 |
| 2022-04-20 | 9.940 | 9.980 | 9.620 | 9.740 | 9.740 | 5,013,600 |
| 2022-04-19 | 9.600 | 10.150 | 9.580 | 9.930 | 9.930 | 6,131,800 |
| 2022-04-18 | 9.880 | 9.900 | 8.910 | 9.730 | 9.730 | 9,352,400 |
| 2022-04-15 | 10.530 | 10.530 | 9.880 | 9.900 | 9.900 | 9,633,602 |
| 2022-04-14 | 10.070 | 10.570 | 10.070 | 10.560 | 10.560 | 9,828,351 |
| 2022-04-13 | 10.170 | 10.260 | 9.870 | 10.080 | 10.080 | 7,831,811 |
| 2022-04-12 | 9.600 | 10.480 | 9.510 | 10.240 | 10.240 | 11,835,412 |
| 2022-04-11 | 9.870 | 9.880 | 9.540 | 9.620 | 9.620 | 3,534,712 |
| 2022-04-08 | 9.950 | 9.950 | 9.550 | 9.780 | 9.780 | 3,960,800 |
| 2022-04-07 | 9.830 | 9.980 | 9.680 | 9.870 | 9.870 | 4,784,400 |
| 2022-04-06 | 9.520 | 9.890 | 9.510 | 9.820 | 9.820 | 4,037,200 |
| 2022-04-01 | 9.650 | 9.650 | 9.520 | 9.570 | 9.570 | 2,747,410 |
| 2022-03-31 | 9.930 | 9.930 | 9.560 | 9.650 | 9.650 | 4,338,549 |
| 2022-03-30 | 9.800 | 9.870 | 9.680 | 9.770 | 9.770 | 3,379,200 |
| 2022-03-29 | 9.830 | 9.910 | 9.730 | 9.800 | 9.800 | 3,403,900 |
| 2022-03-28 | 10.000 | 10.000 | 9.730 | 9.890 | 9.890 | 4,074,400 |
| 2022-03-25 | 9.770 | 10.040 | 9.680 | 9.920 | 9.920 | 6,778,500 |
| 2022-03-24 | 10.150 | 10.250 | 9.770 | 9.820 | 9.820 | 10,717,558 |
| 2022-03-23 | 9.830 | 10.730 | 9.680 | 10.210 | 10.210 | 16,149,740 |
| 2022-03-22 | 9.550 | 10.050 | 9.530 | 9.830 | 9.830 | 8,114,187 |
| 2022-03-21 | 9.500 | 9.710 | 9.490 | 9.690 | 9.690 | 6,980,877 |
| 2022-03-18 | 9.180 | 9.470 | 9.120 | 9.400 | 9.400 | 5,739,280 |
| 2022-03-17 | 9.340 | 9.410 | 9.130 | 9.190 | 9.190 | 7,054,177 |
| 2022-03-16 | 9.000 | 9.310 | 8.920 | 9.230 | 9.230 | 8,449,400 |
| 2022-03-15 | 9.300 | 9.380 | 8.870 | 8.880 | 8.880 | 7,767,586 |
| 2022-03-14 | 9.790 | 9.800 | 9.310 | 9.350 | 9.350 | 9,079,169 |
| 2022-03-11 | 9.890 | 9.900 | 9.610 | 9.800 | 9.800 | 9,913,311 |
| 2022-03-10 | 9.910 | 10.110 | 9.690 | 10.110 | 10.110 | 14,037,626 |
| 2022-03-09 | 10.000 | 10.140 | 9.500 | 9.920 | 9.920 | 15,704,707 |
| 2022-03-08 | 10.900 | 11.000 | 9.960 | 10.270 | 10.270 | 22,183,337 |
| 2022-03-07 | 11.400 | 11.690 | 11.020 | 11.020 | 11.020 | 26,392,718 |
| 2022-03-04 | 13.640 | 13.860 | 12.240 | 12.240 | 12.240 | 32,801,990 |
| 2022-03-03 | 13.500 | 13.600 | 13.210 | 13.600 | 13.600 | 10,553,720 |
| 2022-03-02 | 11.270 | 12.360 | 11.110 | 12.360 | 12.360 | 29,642,570 |
| 2022-03-01 | 10.220 | 11.240 | 10.110 | 11.240 | 11.240 | 17,134,122 |
| 2022-02-28 | 10.880 | 10.890 | 10.070 | 10.220 | 10.220 | 20,370,725 |
| 2022-02-25 | 9.910 | 11.010 | 9.850 | 11.010 | 11.010 | 23,211,248 |
| 2022-02-24 | 9.840 | 10.490 | 9.810 | 10.010 | 10.010 | 7,146,511 |
| 2022-02-23 | 9.830 | 9.970 | 9.760 | 9.890 | 9.890 | 1,350,718 |
| 2022-02-22 | 9.860 | 9.990 | 9.780 | 9.890 | 9.890 | 1,765,501 |
| 2022-02-21 | 9.990 | 10.090 | 9.780 | 9.940 | 9.940 | 2,410,568 |
| 2022-02-18 | 9.890 | 9.930 | 9.700 | 9.820 | 9.820 | 2,607,631 |
| 2022-02-17 | 9.730 | 10.230 | 9.660 | 9.960 | 9.960 | 5,399,835 |
| 2022-02-16 | 9.650 | 9.750 | 9.600 | 9.750 | 9.750 | 3,175,300 |
| 2022-02-15 | 9.320 | 9.790 | 9.300 | 9.610 | 9.610 | 2,861,200 |
| 2022-02-14 | 9.450 | 9.480 | 9.300 | 9.350 | 9.350 | 1,149,100 |
| 2022-02-11 | 9.370 | 9.470 | 9.300 | 9.350 | 9.350 | 1,245,660 |
| 2022-02-10 | 9.420 | 9.520 | 9.340 | 9.430 | 9.430 | 1,069,600 |
| 2022-02-09 | 9.490 | 9.550 | 9.410 | 9.470 | 9.470 | 2,110,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.