Ningbo Fujia Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.800	15.450	14.500	14.820	14.268	19,488,994
2023-10-31	14.200	16.280	14.190	15.100	14.538	34,786,051
2023-10-30	17.080	18.080	14.940	14.940	14.384	34,041,171
2023-10-27	16.100	16.600	15.310	16.600	15.982	32,274,071
2023-10-26	14.130	15.090	14.130	15.090	14.528	19,179,877
2023-10-25	12.880	13.720	12.860	13.720	13.209	13,919,160
2023-10-24	11.400	12.470	11.390	12.470	12.006	5,468,220
2023-10-23	11.560	11.570	11.310	11.340	10.918	1,062,120
2023-10-20	11.600	11.730	11.530	11.600	11.168	1,369,286
2023-10-19	11.580	11.770	11.480	11.650	11.216	1,388,360
2023-10-18	11.780	11.780	11.570	11.580	11.149	896,520
2023-10-17	11.920	11.990	11.700	11.830	11.390	1,093,800
2023-10-16	12.250	12.290	11.720	11.920	11.476	2,738,140
2023-10-13	12.280	12.380	12.150	12.200	11.746	1,084,100
2023-10-12	12.570	12.590	12.270	12.300	11.842	1,160,120
2023-10-11	12.450	12.650	12.380	12.520	12.054	1,372,620
2023-10-10	12.610	12.680	12.400	12.450	11.986	1,284,440
2023-10-09	12.780	12.900	12.650	12.650	12.179	1,387,380
2023-09-28	12.570	12.880	12.460	12.820	12.343	2,813,631
2023-09-27	12.560	12.630	12.460	12.540	12.073	1,187,051
2023-09-26	12.560	12.930	12.550	12.590	12.121	2,712,300
2023-09-25	12.280	12.600	12.200	12.540	12.073	3,045,100
2023-09-22	12.020	12.300	11.980	12.220	11.765	1,020,280
2023-09-21	12.140	12.190	12.050	12.080	11.630	617,460
2023-09-20	12.310	12.360	12.160	12.180	11.727	683,980
2023-09-19	12.580	12.590	12.230	12.340	11.881	1,336,820
2023-09-18	12.220	12.580	12.130	12.580	12.112	1,614,400
2023-09-15	12.240	12.300	12.080	12.230	11.775	1,178,278
2023-09-14	12.200	12.270	12.040	12.150	11.698	1,324,140
2023-09-13	12.310	12.310	12.060	12.190	11.736	1,215,740
2023-09-12	12.470	12.510	12.300	12.300	11.842	901,500
2023-09-11	12.330	12.490	12.200	12.380	11.919	1,375,500
2023-09-08	12.360	12.550	12.290	12.340	11.881	930,400
2023-09-07	12.680	12.780	12.420	12.450	11.986	1,743,200
2023-09-06	12.790	12.790	12.610	12.730	12.256	2,072,900
2023-09-05	12.700	12.840	12.650	12.710	12.237	1,345,820
2023-09-04	12.800	12.850	12.640	12.790	12.314	1,995,640
2023-09-01	12.960	12.960	12.600	12.750	12.275	1,930,279
2023-08-31	12.880	12.890	12.460	12.740	12.266	3,166,860
2023-08-30	12.410	12.730	12.390	12.680	12.208	3,259,759
2023-08-29	12.160	12.490	11.910	12.350	11.890	1,992,819
2023-08-28	12.590	12.600	12.060	12.140	11.688	1,531,339
2023-08-25	12.200	12.310	11.910	11.990	11.544	1,858,078
2023-08-24	12.700	12.700	12.110	12.200	11.746	1,547,840
2023-08-23	12.630	12.630	12.120	12.130	11.678	2,177,820
2023-08-22	12.600	12.750	12.460	12.680	12.208	1,578,980
2023-08-21	12.600	12.770	12.500	12.690	12.218	1,792,080
2023-08-18	12.750	12.790	12.520	12.700	12.227	1,886,560
2023-08-17	12.740	12.750	12.490	12.660	12.189	1,435,260
2023-08-16	12.980	13.030	12.500	12.710	12.237	2,903,900
2023-08-15	12.850	12.970	12.710	12.970	12.487	1,178,780
2023-08-14	12.850	13.200	12.700	12.850	12.372	2,386,485
2023-08-11	12.880	13.050	12.700	12.950	12.468	4,419,700
2023-08-10	12.390	12.780	12.280	12.760	12.285	5,715,200
2023-08-09	12.260	12.500	12.150	12.390	11.929	3,065,380
2023-08-08	12.350	12.730	12.200	12.320	11.861	2,780,780
2023-08-07	12.450	12.570	12.240	12.280	11.823	3,616,026
2023-08-04	12.290	12.490	12.270	12.420	11.958	2,357,246
2023-08-03	12.300	12.450	12.140	12.290	11.832	2,399,780
2023-08-02	12.450	12.540	12.290	12.330	11.871	2,671,480

← NewerPage 13 of 20 · 1,192 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.