Ningbo Fujia Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	14.630	15.010	14.530	14.950	14.393	7,538,160
2024-04-26	14.800	14.880	14.480	14.510	13.970	6,561,020
2024-04-25	14.500	15.050	14.320	14.850	14.297	9,376,740
2024-04-24	14.300	14.540	14.110	14.520	13.979	5,517,484
2024-04-23	14.070	14.460	14.010	14.340	13.806	4,681,840
2024-04-22	14.190	14.640	13.900	14.200	13.671	6,131,860
2024-04-19	14.500	14.960	14.180	14.260	13.729	10,386,960
2024-04-18	14.020	14.670	13.830	14.530	13.989	12,338,140
2024-04-17	12.990	13.880	12.640	13.880	13.363	11,994,960
2024-04-16	13.840	13.890	12.620	12.620	12.150	9,354,846
2024-04-15	14.210	14.900	13.800	14.020	13.498	12,184,604
2024-04-12	14.210	14.650	14.120	14.420	13.883	10,343,995
2024-04-11	14.060	14.390	13.880	14.020	13.498	4,938,980
2024-04-10	14.470	14.690	14.060	14.190	13.662	7,313,527
2024-04-09	14.150	14.660	14.110	14.550	14.008	8,929,347
2024-04-08	13.970	14.690	13.800	14.390	13.854	10,729,445
2024-04-03	14.100	14.530	13.710	14.200	13.671	8,818,684
2024-04-02	14.140	14.420	13.900	14.060	13.537	7,507,401
2024-04-01	14.000	14.500	13.850	14.300	13.768	9,054,644
2024-03-29	14.330	14.340	13.750	14.020	13.498	5,787,960
2024-03-28	13.730	14.360	13.610	14.330	13.796	13,475,766
2024-03-27	13.800	14.050	13.430	13.730	13.219	9,618,085
2024-03-26	13.520	14.230	13.140	14.100	13.575	16,629,301
2024-03-25	13.690	13.900	13.230	13.380	12.882	17,221,303
2024-03-22	14.400	14.810	14.080	14.130	13.604	25,720,736
2024-03-21	13.720	13.790	13.310	13.460	12.959	10,688,793
2024-03-20	13.580	13.790	13.360	13.680	13.171	13,446,543
2024-03-19	13.640	13.980	13.450	13.710	13.200	24,591,909
2024-03-18	15.600	16.360	14.010	14.250	13.719	35,909,871
2024-03-15	14.000	14.870	13.920	14.870	14.316	14,127,200
2024-03-14	12.240	13.520	12.180	13.520	13.017	10,997,938
2024-03-13	12.280	12.420	12.200	12.290	11.832	3,203,820
2024-03-12	12.160	12.330	12.010	12.270	11.813	3,166,820
2024-03-11	12.060	12.190	11.880	12.170	11.717	3,615,670
2024-03-08	12.030	12.300	12.000	12.060	11.611	3,106,040
2024-03-07	12.310	12.600	12.100	12.130	11.678	6,552,900
2024-03-06	12.000	12.450	11.850	12.250	11.794	5,133,100
2024-03-05	12.250	12.490	12.000	12.060	11.611	6,459,620
2024-03-04	12.050	12.490	11.780	12.400	11.938	6,490,940
2024-03-01	11.520	12.180	11.520	12.110	11.659	7,447,920
2024-02-29	10.800	11.540	10.800	11.530	11.101	5,891,261
2024-02-28	12.100	12.460	10.940	10.950	10.542	11,224,458
2024-02-27	11.540	12.140	11.340	12.130	11.678	7,212,039
2024-02-26	11.240	11.880	11.060	11.640	11.207	9,084,547
2024-02-23	10.990	11.220	10.880	11.110	10.696	7,503,600
2024-02-22	10.400	10.870	10.350	10.870	10.465	4,772,209
2024-02-21	9.980	11.200	9.980	10.470	10.080	8,403,418
2024-02-20	10.170	10.320	9.730	10.240	9.859	6,705,980
2024-02-19	9.410	10.100	9.410	9.990	9.618	9,319,503
2024-02-08	8.800	9.590	7.950	9.410	9.060	14,787,299
2024-02-07	9.420	9.480	8.660	8.720	8.395	11,306,760
2024-02-06	9.320	10.030	8.870	9.420	9.069	10,272,634
2024-02-05	10.830	10.880	9.860	9.860	9.493	6,279,636
2024-02-02	11.860	12.250	10.550	10.960	10.552	6,670,336
2024-02-01	12.020	12.240	11.200	11.650	11.216	5,442,725
2024-01-31	12.860	12.920	11.700	11.890	11.447	7,075,540
2024-01-30	12.820	13.020	12.510	12.630	12.160	4,308,340
2024-01-29	13.710	13.710	12.950	12.960	12.477	7,818,600
2024-01-26	12.930	14.210	12.800	13.710	13.200	13,079,740
2024-01-25	12.720	13.070	12.500	12.940	12.458	5,686,860

← NewerPage 11 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.