Ningbo Fujia Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.750	12.770	12.280	12.450	11.986	3,649,040
2023-07-31	13.120	13.120	12.700	12.750	12.275	3,903,845
2023-07-28	12.930	13.100	12.710	13.000	12.516	2,415,520
2023-07-27	13.240	13.280	12.730	12.880	12.400	3,498,280
2023-07-26	13.590	13.590	13.070	13.170	12.680	3,137,180
2023-07-25	13.660	13.770	13.550	13.560	13.055	2,719,600
2023-07-24	13.770	14.040	13.490	13.600	13.094	4,042,078
2023-07-21	15.100	15.430	13.800	13.910	13.392	8,907,298
2023-07-20	14.970	15.150	14.420	14.560	14.018	4,464,540
2023-07-19	14.460	14.810	14.430	14.770	14.220	3,802,456
2023-07-18	14.270	14.540	14.150	14.520	13.979	2,322,540
2023-07-17	14.410	14.450	14.190	14.310	13.777	2,381,180
2023-07-14	14.060	14.340	13.920	14.270	13.739	3,954,180
2023-07-13	14.800	15.000	13.480	14.130	13.604	4,890,556
2023-07-12	14.870	15.040	14.320	14.580	14.037	6,808,718
2023-07-11	14.240	14.660	14.040	14.530	13.989	3,552,440
2023-07-10	14.110	14.330	13.860	14.250	13.719	2,790,800
2023-07-07	14.000	14.260	13.800	14.170	13.642	2,897,330
2023-07-06	14.300	14.370	13.760	14.020	13.498	5,877,600
2023-07-05	14.240	14.540	14.180	14.200	13.671	3,032,900
2023-07-04	14.460	14.850	14.170	14.350	13.816	3,784,840
2023-07-03	14.280	14.440	14.100	14.430	13.893	4,109,690
2023-06-30	14.090	14.830	13.800	14.250	13.719	9,314,325
2023-06-29	13.220	14.240	13.130	14.090	13.565	9,920,804
2023-06-28	13.200	13.350	12.950	13.160	12.670	2,453,380
2023-06-27	13.010	13.250	12.840	13.060	12.574	2,927,420
2023-06-26	12.800	13.220	12.660	12.880	12.400	3,174,803
2023-06-21	13.270	13.320	12.850	12.850	12.372	2,722,520
2023-06-20	13.300	13.640	13.130	13.270	12.776	3,921,816
2023-06-19	13.190	13.450	12.850	13.390	12.891	3,769,840
2023-06-16	13.120	13.310	13.040	13.190	12.699	2,233,798
2023-06-15	13.100	13.160	12.880	13.050	12.564	2,311,499
2023-06-14	13.260	13.350	12.950	13.090	12.603	3,049,177
2023-06-13	13.710	13.750	13.200	13.240	12.747	4,658,429
2023-06-12	13.030	13.860	12.900	13.730	13.219	5,551,383
2023-06-09	12.970	13.410	12.760	13.020	12.535	3,518,199
2023-06-08	13.010	13.130	12.900	12.960	12.477	1,319,840
2023-06-07	13.090	13.230	12.900	13.000	12.516	1,172,000
2023-06-06	13.280	13.430	13.000	13.090	12.603	2,324,620
2023-06-05	13.430	13.460	13.220	13.280	12.786	1,782,750
2023-06-02	13.320	13.840	13.260	13.430	12.930	3,853,429
2023-06-01	12.880	13.400	12.660	13.280	12.786	4,901,560
2023-05-31	13.500	13.520	12.820	12.880	12.400	7,035,793
2023-05-30	14.800	14.800	13.380	13.630	13.123	11,946,529
2023-05-29	15.200	16.380	14.660	14.870	14.316	8,866,135
2023-05-26	14.850	14.990	14.590	14.890	14.336	1,903,765
2023-05-25	15.220	15.230	14.700	14.870	14.316	2,751,277
2023-05-24	15.060	15.300	14.880	15.080	14.519	1,699,120
2023-05-23	15.510	15.580	15.090	15.130	14.567	2,058,080
2023-05-22	15.550	15.760	15.350	15.500	14.923	2,009,620
2023-05-19	15.900	16.010	15.410	15.580	15.000	3,808,840
2023-05-18	15.360	16.120	15.330	15.980	15.385	4,968,078
2023-05-17	15.330	15.650	15.100	15.350	14.779	3,144,538
2023-05-16	15.300	15.550	15.100	15.240	14.673	1,872,420
2023-05-15	15.110	15.650	15.010	15.400	14.827	2,994,292
2023-05-12	15.390	15.500	15.010	15.070	14.509	4,490,520
2023-05-11	15.790	16.000	15.190	15.370	14.798	4,872,058
2023-05-10	15.390	15.930	15.390	15.700	15.115	6,206,700
2023-05-09	14.850	15.460	14.750	15.280	14.711	8,048,597
2023-05-08	14.220	15.100	14.110	14.960	14.403	5,831,759

← NewerPage 14 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.