Ningbo Fujia Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.780	18.020	17.650	17.860	11.952	3,821,627
2023-02-03	17.420	17.930	17.300	17.770	11.892	7,045,465
2023-02-02	17.640	18.000	17.410	17.610	11.785	9,407,742
2023-02-01	17.380	17.700	17.270	17.520	11.724	6,718,245
2023-01-31	17.090	17.400	17.010	17.360	11.617	3,976,280
2023-01-30	16.480	17.320	16.460	17.190	11.504	6,317,481
2023-01-20	16.290	16.540	16.210	16.480	11.028	2,409,260
2023-01-19	16.180	16.250	16.100	16.200	10.841	1,886,360
2023-01-18	16.110	16.250	16.010	16.180	10.828	1,541,260
2023-01-17	16.070	16.120	15.920	16.110	10.781	1,573,180
2023-01-16	16.000	16.180	15.970	16.070	10.754	2,293,760
2023-01-13	15.690	16.010	15.570	16.000	10.707	2,466,480
2023-01-12	15.630	15.650	15.480	15.590	10.433	1,696,660
2023-01-11	15.740	15.950	15.600	15.640	10.466	1,546,580
2023-01-10	15.980	15.980	15.660	15.750	10.540	2,049,861
2023-01-09	16.030	16.070	15.820	15.850	10.607	2,956,342
2023-01-06	16.090	16.210	15.880	15.980	10.694	3,384,500
2023-01-05	16.290	16.290	16.080	16.100	10.774	2,106,720
2023-01-04	16.160	16.310	15.980	16.130	10.794	1,623,300
2023-01-03	16.060	16.250	15.950	16.150	10.808	1,924,440
2022-12-30	15.770	16.070	15.770	16.050	10.741	1,018,579
2022-12-29	15.890	16.060	15.760	15.800	10.573	1,171,900
2022-12-28	16.150	16.200	15.870	15.880	10.627	1,444,660
2022-12-27	16.380	16.380	16.080	16.200	10.841	1,313,200
2022-12-26	15.620	16.260	15.620	16.210	10.848	2,378,320
2022-12-23	16.000	16.100	15.500	15.620	10.453	2,166,388
2022-12-22	16.400	16.500	16.010	16.030	10.727	1,746,780
2022-12-21	16.520	16.630	16.280	16.280	10.895	1,210,860
2022-12-20	16.330	16.670	16.220	16.560	11.082	1,730,960
2022-12-19	16.980	16.990	16.190	16.320	10.921	2,962,780
2022-12-16	17.160	17.230	17.040	17.060	11.416	1,618,960
2022-12-15	17.160	17.320	17.120	17.210	11.517	1,511,886
2022-12-14	17.210	17.400	17.170	17.220	11.524	1,802,605
2022-12-13	17.370	17.560	17.110	17.350	11.611	2,526,720
2022-12-12	17.720	17.890	17.410	17.420	11.657	3,778,880
2022-12-09	17.250	17.800	17.220	17.720	11.858	6,578,415
2022-12-08	17.180	17.380	17.030	17.290	11.570	3,182,239
2022-12-07	17.390	17.390	17.120	17.160	11.483	3,093,580
2022-12-06	17.350	17.460	17.250	17.380	11.631	2,759,573
2022-12-05	17.470	17.550	17.350	17.430	11.664	2,711,248
2022-12-02	17.500	17.590	17.380	17.470	11.691	2,989,704
2022-12-01	17.360	17.600	17.280	17.490	11.704	4,389,336
2022-11-30	17.370	17.440	17.090	17.290	11.570	3,913,420
2022-11-29	17.150	17.390	17.000	17.360	11.617	4,857,899
2022-11-28	17.380	17.380	16.850	17.110	11.450	4,646,196
2022-11-25	17.820	17.880	17.380	17.420	11.657	4,715,200
2022-11-24	18.280	18.420	17.800	17.990	12.039	4,271,558
2022-11-23	19.750	19.780	17.840	18.220	12.193	8,117,660
2022-11-22	20.110	20.270	19.700	19.810	13.257	2,877,548
2022-11-21	19.860	20.800	19.780	20.150	13.484	2,956,380
2022-11-18	20.900	21.100	19.630	19.990	13.377	5,029,465
2022-11-17	21.450	21.480	19.880	20.890	13.979	4,474,820
2022-11-16	21.980	22.450	21.200	21.290	14.247	5,111,498
2022-11-15	21.860	22.370	21.300	21.780	14.575	6,244,113
2022-11-14	22.030	23.550	21.370	21.800	14.588	9,138,613
2022-11-11	22.270	22.650	21.580	21.600	14.455	8,878,520
2022-11-10	21.590	22.790	21.240	22.260	14.896	8,031,336
2022-11-09	21.000	21.680	20.750	21.580	14.441	5,101,615
2022-11-08	20.510	20.770	19.900	20.750	13.886	2,478,512
2022-11-07	20.130	20.650	20.040	20.350	13.618	2,019,140

← NewerPage 16 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.