Ningbo Fubang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.110	9.550	9.060	9.490	9.490	1,764,500
2022-02-07	9.120	9.170	8.880	9.110	9.110	1,054,500
2022-01-28	8.560	8.960	8.560	8.840	8.840	1,296,126
2022-01-27	8.800	8.890	8.530	8.560	8.560	1,202,700
2022-01-26	8.780	8.950	8.740	8.890	8.890	1,076,400
2022-01-25	9.080	9.160	8.760	8.780	8.780	1,521,600
2022-01-24	9.280	9.320	9.060	9.160	9.160	866,400
2022-01-21	9.160	9.400	9.160	9.300	9.300	1,073,300
2022-01-20	9.570	9.570	9.190	9.190	9.190	1,302,500
2022-01-19	9.390	9.620	9.340	9.530	9.530	1,082,401
2022-01-18	9.710	9.740	9.280	9.350	9.350	1,764,501
2022-01-17	9.690	9.840	9.640	9.640	9.640	1,023,900
2022-01-14	9.800	9.900	9.520	9.640	9.640	1,530,200
2022-01-13	9.820	9.960	9.730	9.880	9.880	2,062,400
2022-01-12	9.510	9.840	9.510	9.820	9.820	2,467,800
2022-01-11	9.490	9.650	9.450	9.510	9.510	1,217,800
2022-01-10	9.450	9.550	9.340	9.510	9.510	1,052,500
2022-01-07	9.620	9.700	9.400	9.430	9.430	1,302,100
2022-01-06	9.510	9.710	9.440	9.660	9.660	1,021,801
2022-01-05	9.720	9.720	9.470	9.570	9.570	1,427,300
2022-01-04	9.560	9.740	9.510	9.700	9.700	2,327,800
2021-12-31	9.370	9.460	9.280	9.460	9.460	1,801,373
2021-12-30	9.280	9.460	9.200	9.370	9.370	2,292,910
2021-12-29	9.230	9.320	9.100	9.270	9.270	1,627,600
2021-12-28	9.190	9.280	9.100	9.230	9.230	1,090,000
2021-12-27	9.020	9.220	8.880	9.150	9.150	1,672,896
2021-12-24	9.060	9.240	8.970	9.020	9.020	1,405,801
2021-12-23	9.440	9.460	9.100	9.150	9.150	1,657,400
2021-12-22	9.360	9.420	9.280	9.320	9.320	1,062,017
2021-12-21	9.230	9.360	9.130	9.360	9.360	1,691,700
2021-12-20	9.270	9.310	9.130	9.130	9.130	1,712,100
2021-12-17	9.060	9.440	9.060	9.190	9.190	1,442,717
2021-12-16	9.040	9.240	9.040	9.150	9.150	1,842,700
2021-12-15	9.140	9.140	9.020	9.060	9.060	1,413,700
2021-12-14	9.020	9.120	8.920	9.110	9.110	1,025,700
2021-12-13	9.080	9.150	9.000	9.020	9.020	1,173,500
2021-12-10	8.940	9.180	8.910	9.160	9.160	1,250,386
2021-12-09	9.050	9.050	8.920	8.970	8.970	1,389,700
2021-12-08	9.110	9.180	8.980	9.010	9.010	1,694,200
2021-12-07	9.210	9.260	8.910	9.110	9.110	1,712,200
2021-12-06	9.280	9.390	9.160	9.160	9.160	1,388,800
2021-12-03	9.340	9.500	9.300	9.390	9.390	1,407,500
2021-12-02	9.510	9.520	9.320	9.340	9.340	1,133,900
2021-12-01	9.450	9.500	9.360	9.440	9.440	1,382,639
2021-11-30	9.460	9.550	9.390	9.390	9.390	2,374,624
2021-11-29	9.300	9.500	9.120	9.400	9.400	2,060,700
2021-11-26	9.380	9.540	9.270	9.420	9.420	1,998,500
2021-11-25	9.430	9.480	9.200	9.380	9.380	2,902,607
2021-11-24	9.270	9.530	9.260	9.430	9.430	3,969,850
2021-11-23	9.050	9.340	9.010	9.260	9.260	3,277,901
2021-11-22	8.970	9.090	8.850	9.050	9.050	2,021,104
2021-11-19	8.770	8.980	8.620	8.920	8.920	1,595,600
2021-11-18	8.650	8.940	8.650	8.770	8.770	2,227,902
2021-11-17	8.600	8.720	8.520	8.680	8.680	825,400
2021-11-16	8.600	8.700	8.510	8.560	8.560	875,400
2021-11-15	8.600	8.660	8.440	8.600	8.600	1,029,900
2021-11-12	8.500	8.580	8.440	8.510	8.510	726,900
2021-11-11	8.430	8.580	8.430	8.500	8.500	1,081,900
2021-11-10	8.450	8.540	8.330	8.520	8.520	976,101
2021-11-09	8.430	8.480	8.360	8.420	8.420	990,000

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.