Ningbo Fujia Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	14.000	14.450	13.890	14.430	14.193	7,378,000
2024-07-25	13.900	13.950	13.700	13.830	13.603	1,608,640
2024-07-24	14.220	14.230	13.860	13.930	13.701	2,822,200
2024-07-23	14.070	14.210	13.710	14.160	13.927	4,980,500
2024-07-22	14.060	14.170	13.850	14.070	13.839	2,459,540
2024-07-19	14.140	14.200	14.000	14.040	13.809	1,482,600
2024-07-18	14.190	14.350	13.860	14.150	13.918	3,587,580
2024-07-17	14.050	14.370	13.750	14.270	14.036	4,190,780
2024-07-16	14.050	14.150	13.880	14.060	13.829	1,838,480
2024-07-15	14.620	14.650	13.900	14.070	13.839	3,327,220
2024-07-12	14.480	14.680	14.200	14.470	14.232	2,670,000
2024-07-11	14.420	14.580	14.260	14.490	14.252	3,386,980
2024-07-10	14.180	14.500	13.880	14.260	14.026	4,694,880
2024-07-09	13.640	14.360	13.420	14.220	13.986	4,786,250
2024-07-08	14.110	14.160	13.340	13.500	13.278	3,319,180
2024-07-05	14.180	14.180	14.180	14.180	13.652	0
2024-07-04	14.420	14.730	14.090	14.180	13.652	3,399,380
2024-07-03	14.600	14.760	14.410	14.520	13.979	2,926,800
2024-07-02	14.850	14.860	14.430	14.520	13.979	4,123,100
2024-07-01	14.760	15.100	14.610	14.990	14.432	5,507,380
2024-06-28	15.200	15.420	14.120	14.760	14.210	8,420,760
2024-06-27	16.610	16.750	14.920	15.200	14.634	13,216,520
2024-06-26	15.810	16.800	15.700	16.550	15.934	12,369,640
2024-06-25	15.520	15.890	15.500	15.800	15.212	5,173,620
2024-06-24	15.800	15.950	15.180	15.650	15.067	8,922,710
2024-06-21	15.680	16.480	15.460	16.200	15.597	10,428,480
2024-06-20	15.560	15.850	15.350	15.650	15.067	7,218,220
2024-06-19	14.590	15.900	14.350	15.560	14.981	10,663,670
2024-06-18	14.260	14.760	14.260	14.600	14.056	2,613,920
2024-06-17	14.690	14.850	14.290	14.380	13.845	2,702,540
2024-06-14	14.810	15.130	14.600	14.700	14.153	3,698,580
2024-06-13	15.100	15.100	14.700	14.900	14.345	2,715,400
2024-06-12	14.470	15.080	14.430	14.950	14.393	4,173,940
2024-06-11	14.290	14.450	14.000	14.440	13.902	2,578,754
2024-06-07	14.440	14.590	14.120	14.260	13.729	3,070,220
2024-06-06	14.640	14.670	13.880	14.640	14.095	4,934,100
2024-06-05	14.860	15.060	14.520	14.640	14.095	3,320,240
2024-06-04	14.950	15.030	14.570	14.850	14.297	2,407,990
2024-06-03	15.180	15.180	14.860	14.960	14.403	2,404,280
2024-05-31	14.800	15.250	14.800	15.110	14.547	2,983,620
2024-05-30	14.910	15.050	14.670	14.790	14.239	1,997,564
2024-05-29	14.930	15.010	14.760	14.910	14.355	1,979,320
2024-05-28	15.110	15.350	14.900	14.960	14.403	2,400,520
2024-05-27	15.100	15.330	14.980	15.310	14.740	2,789,100
2024-05-24	15.550	15.690	15.080	15.110	14.547	5,328,187
2024-05-23	15.580	16.120	15.420	15.720	15.135	5,890,060
2024-05-22	15.590	15.700	15.460	15.580	15.000	3,011,440
2024-05-21	15.500	15.810	15.350	15.620	15.038	3,488,671
2024-05-20	15.760	15.780	15.300	15.580	15.000	5,529,384
2024-05-17	15.840	15.950	15.500	15.650	15.067	6,279,120
2024-05-16	16.280	16.580	15.900	16.000	15.404	7,385,500
2024-05-15	16.710	16.900	16.410	16.460	15.847	8,134,580
2024-05-14	16.100	17.100	16.020	16.720	16.097	13,198,140
2024-05-13	16.100	16.350	15.890	16.140	15.539	8,575,645
2024-05-10	16.010	16.250	15.720	16.030	15.433	8,145,311
2024-05-09	16.090	16.410	15.800	16.100	15.501	11,460,640
2024-05-08	15.790	16.740	15.710	16.090	15.491	18,849,720
2024-05-07	16.620	16.620	15.500	16.000	15.404	24,534,676
2024-05-06	14.870	16.300	14.870	16.300	15.693	9,885,020
2024-04-30	14.900	15.050	14.550	14.820	14.268	7,156,120

← NewerPage 10 of 20 · 1,191 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0500 CNY
2025-07-21	0.2000 CNY
2024-07-08	0.3000 CNY
2023-05-05	0.5600 CNY
2022-06-16	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.