Ningbo Fujia Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	12.340	12.900	12.330	12.730	12.256	6,438,440
2024-01-23	12.660	12.660	12.200	12.350	11.890	7,985,480
2024-01-22	13.570	13.780	12.500	12.670	12.198	7,728,320
2024-01-19	13.630	14.130	13.600	13.730	13.219	6,795,500
2024-01-18	13.960	14.070	13.350	13.780	13.267	9,824,120
2024-01-17	14.740	14.920	14.130	14.250	13.719	9,392,080
2024-01-16	15.090	15.290	14.450	14.800	14.249	13,836,742
2024-01-15	15.850	15.850	15.850	15.850	15.260	0
2024-01-12	15.910	17.000	15.510	15.850	15.260	34,253,938
2024-01-11	15.000	16.520	14.980	16.520	15.905	19,733,860
2024-01-10	13.780	15.020	13.680	15.020	14.461	14,758,762
2024-01-09	13.400	13.850	13.290	13.650	13.142	6,348,099
2024-01-08	13.280	13.620	13.100	13.460	12.959	4,562,780
2024-01-05	13.550	13.610	13.200	13.280	12.786	2,768,600
2024-01-04	13.860	13.990	13.230	13.480	12.978	4,021,600
2024-01-03	13.600	13.650	13.410	13.600	13.094	2,212,720
2024-01-02	13.560	13.820	13.460	13.710	13.200	3,114,460
2023-12-29	13.400	13.640	13.380	13.560	13.055	3,067,240
2023-12-28	13.210	13.560	13.150	13.480	12.978	2,634,019
2023-12-27	13.010	13.350	12.930	13.280	12.786	2,693,340
2023-12-26	13.170	13.310	12.930	12.980	12.497	2,289,820
2023-12-25	13.240	13.340	13.150	13.260	12.766	1,681,900
2023-12-22	13.530	13.670	13.230	13.280	12.786	2,719,060
2023-12-21	13.230	13.590	13.100	13.550	13.046	3,715,020
2023-12-20	13.670	13.770	13.330	13.360	12.863	3,211,980
2023-12-19	13.550	13.820	13.550	13.690	13.180	3,783,740
2023-12-18	13.560	13.750	13.470	13.620	13.113	3,095,119
2023-12-15	13.630	13.750	13.530	13.590	13.084	3,297,720
2023-12-14	13.860	13.940	13.620	13.680	13.171	4,388,820
2023-12-13	13.840	14.050	13.580	13.860	13.344	6,530,920
2023-12-12	14.070	14.150	13.790	13.840	13.325	4,534,940
2023-12-11	13.830	14.170	13.710	14.000	13.479	6,053,540
2023-12-08	14.340	14.590	13.810	13.980	13.460	10,663,740
2023-12-07	14.610	14.630	14.160	14.320	13.787	10,933,580
2023-12-06	14.590	15.100	14.400	14.810	14.259	15,938,219
2023-12-05	14.510	15.200	14.140	14.520	13.979	18,649,937
2023-12-04	14.180	14.530	14.040	14.480	13.941	8,504,200
2023-12-01	14.260	14.320	13.940	14.250	13.719	5,920,600
2023-11-30	14.450	14.480	14.020	14.190	13.662	7,152,899
2023-11-29	14.400	14.780	14.370	14.430	13.893	11,008,559
2023-11-28	13.900	14.650	13.880	14.400	13.864	16,227,277
2023-11-27	13.880	14.220	13.810	13.860	13.344	10,825,420
2023-11-24	14.220	14.260	13.760	13.870	13.354	11,486,066
2023-11-23	14.590	14.660	14.130	14.240	13.710	15,735,773
2023-11-22	15.010	15.300	14.430	14.540	13.999	26,147,599
2023-11-21	16.450	17.500	15.200	15.460	14.884	44,129,381
2023-11-20	14.400	16.120	14.210	16.120	15.520	35,695,195
2023-11-17	13.260	14.650	13.220	14.650	14.105	25,399,601
2023-11-16	13.480	13.560	13.280	13.320	12.824	8,865,713
2023-11-15	13.450	13.540	13.340	13.500	12.997	11,378,748
2023-11-14	13.400	13.450	13.250	13.400	12.901	9,725,040
2023-11-13	13.270	13.360	13.170	13.360	12.863	9,213,180
2023-11-10	13.230	13.280	13.010	13.250	12.757	9,081,960
2023-11-09	13.510	13.530	13.130	13.200	12.709	16,104,086
2023-11-08	13.500	13.670	13.410	13.540	13.036	18,181,762
2023-11-07	13.460	13.580	13.260	13.580	13.074	26,357,622
2023-11-06	14.180	14.440	13.230	13.780	13.267	40,906,872
2023-11-03	14.950	15.800	14.160	14.300	13.768	20,211,437
2023-11-02	14.630	15.330	14.460	14.940	14.384	14,850,687
2023-11-01	14.800	15.450	14.500	14.820	14.268	19,488,994

← NewerPage 12 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.