Ningbo Fujia Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.590	14.740	13.600	14.210	13.681	4,612,180
2023-05-04	20.820	20.920	20.500	20.820	13.933	2,806,680
2023-04-28	20.130	20.690	20.130	20.650	13.819	4,220,020
2023-04-27	19.790	20.300	19.380	20.130	13.471	4,504,920
2023-04-26	19.510	20.000	18.710	19.590	13.110	6,839,250
2023-04-25	20.360	20.710	19.960	20.640	13.812	3,791,758
2023-04-24	20.500	20.770	20.200	20.270	13.565	3,130,680
2023-04-21	20.800	21.460	20.480	20.700	13.852	4,928,677
2023-04-20	20.460	20.780	19.910	20.620	13.799	3,893,540
2023-04-19	20.300	20.600	19.700	20.300	13.585	4,984,700
2023-04-18	19.640	20.800	19.540	20.360	13.625	7,104,154
2023-04-17	18.800	19.790	18.800	19.520	13.063	5,028,725
2023-04-14	18.820	18.870	18.440	18.760	12.554	1,345,540
2023-04-13	18.600	19.020	18.520	18.730	12.534	1,949,425
2023-04-12	18.510	18.690	18.220	18.640	12.474	1,608,476
2023-04-11	18.720	18.740	18.320	18.470	12.360	1,852,124
2023-04-10	19.240	19.240	18.530	18.630	12.467	2,934,743
2023-04-07	18.850	19.430	18.810	19.110	12.788	3,046,540
2023-04-06	18.890	19.170	18.630	18.810	12.588	2,305,100
2023-04-04	19.160	19.230	18.730	18.900	12.648	2,388,118
2023-04-03	19.330	19.440	18.830	19.130	12.802	3,171,239
2023-03-31	19.500	19.500	19.250	19.300	12.915	1,456,840
2023-03-30	19.630	19.860	19.240	19.480	13.036	3,068,564
2023-03-29	19.710	20.160	19.440	19.450	13.016	2,891,170
2023-03-28	19.880	19.880	19.520	19.590	13.110	2,340,100
2023-03-27	20.020	20.280	19.480	19.830	13.270	4,208,680
2023-03-24	19.610	20.090	19.460	20.030	13.404	5,303,060
2023-03-23	20.380	20.380	19.350	19.550	13.083	5,010,460
2023-03-22	20.630	20.840	20.120	20.200	13.518	3,485,480
2023-03-21	20.460	20.730	20.250	20.500	13.719	4,449,677
2023-03-20	19.900	20.450	19.620	20.430	13.672	3,410,400
2023-03-17	19.760	20.100	19.670	19.910	13.324	3,173,800
2023-03-16	20.240	20.380	19.540	19.600	13.116	5,577,600
2023-03-15	19.940	20.450	19.760	20.300	13.585	4,077,360
2023-03-14	19.500	20.160	19.300	19.960	13.357	6,792,025
2023-03-13	19.300	19.330	19.000	19.260	12.889	3,288,219
2023-03-10	19.190	19.370	19.010	19.260	12.889	2,540,160
2023-03-09	19.260	19.380	19.010	19.120	12.795	3,059,700
2023-03-08	18.960	19.120	18.690	19.060	12.755	2,963,660
2023-03-07	19.260	19.490	18.800	18.930	12.668	4,618,880
2023-03-06	18.540	19.350	18.460	19.300	12.915	4,209,660
2023-03-03	18.780	18.930	18.440	18.630	12.467	3,075,664
2023-03-02	18.550	18.970	18.530	18.770	12.561	4,811,800
2023-03-01	18.060	18.560	17.900	18.560	12.420	3,853,710
2023-02-28	18.170	18.180	17.810	18.060	12.086	2,387,765
2023-02-27	17.910	18.210	17.800	18.030	12.066	2,880,425
2023-02-24	18.190	18.260	17.890	17.920	11.992	3,838,450
2023-02-23	18.460	18.500	18.060	18.150	12.146	3,443,860
2023-02-22	18.490	18.730	18.180	18.320	12.260	4,545,240
2023-02-21	17.840	18.820	17.770	18.750	12.547	9,989,975
2023-02-20	17.000	17.820	16.930	17.810	11.918	4,045,020
2023-02-17	17.220	17.290	16.950	17.080	11.430	1,987,162
2023-02-16	17.510	17.590	16.970	17.200	11.510	2,584,276
2023-02-15	17.700	17.810	17.430	17.480	11.698	2,554,580
2023-02-14	17.760	17.760	17.640	17.690	11.838	1,192,382
2023-02-13	17.640	17.750	17.550	17.710	11.851	1,963,761
2023-02-10	17.690	17.780	17.480	17.600	11.778	1,754,590
2023-02-09	17.560	17.670	17.300	17.630	11.798	2,496,200
2023-02-08	17.690	17.750	17.450	17.480	11.698	3,239,082
2023-02-07	17.860	18.030	17.650	17.700	11.845	3,154,636

← NewerPage 15 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.