Ningbo Fujia Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.200	20.220	19.820	20.140	13.478	1,968,764
2022-11-03	19.890	20.200	19.890	20.090	13.444	1,467,545
2022-11-02	20.490	20.600	20.100	20.130	13.471	2,538,564
2022-11-01	19.780	20.480	19.610	20.420	13.665	2,604,358
2022-10-31	20.130	20.600	19.500	19.890	13.310	2,622,480
2022-10-28	20.880	21.750	20.000	20.390	13.645	4,258,104
2022-10-27	22.000	22.000	20.870	20.890	13.979	3,808,385
2022-10-26	21.420	21.770	21.060	21.300	14.254	2,798,451
2022-10-25	20.790	21.500	20.660	21.420	14.334	3,197,717
2022-10-24	21.010	21.150	20.500	20.940	14.013	2,045,960
2022-10-21	20.960	21.500	20.670	20.850	13.953	2,819,639
2022-10-20	21.680	21.680	20.700	20.830	13.939	4,491,589
2022-10-19	21.180	22.040	20.620	21.710	14.528	4,727,144
2022-10-18	21.890	21.900	21.000	21.170	14.167	3,818,337
2022-10-17	21.700	22.280	21.080	21.900	14.655	4,403,077
2022-10-14	21.620	21.890	21.290	21.610	14.461	4,660,762
2022-10-13	21.170	22.300	21.070	21.950	14.689	7,668,617
2022-10-12	21.320	21.650	20.560	21.300	14.254	6,542,797
2022-10-11	20.090	22.390	20.090	21.770	14.568	10,562,921
2022-10-10	20.970	21.000	20.060	20.350	13.618	3,044,133
2022-09-30	20.000	20.860	19.730	20.520	13.732	4,812,483
2022-09-29	19.900	20.250	19.280	20.130	13.471	3,724,000
2022-09-28	19.730	20.070	19.310	19.900	13.317	3,908,100
2022-09-27	19.650	19.850	19.450	19.820	13.263	2,152,785
2022-09-26	19.510	20.180	19.280	19.650	13.150	3,942,902
2022-09-23	18.980	19.550	18.530	19.520	13.063	3,293,949
2022-09-22	19.500	19.640	18.930	19.260	12.889	2,330,557
2022-09-21	19.410	19.850	19.200	19.480	13.036	1,931,300
2022-09-20	19.020	19.750	19.010	19.430	13.002	2,146,891
2022-09-19	19.320	19.390	18.400	19.070	12.762	2,219,770
2022-09-16	19.450	19.880	18.900	19.300	12.915	3,196,109
2022-09-15	19.600	20.500	19.520	19.800	13.250	4,721,949
2022-09-14	19.560	19.780	19.130	19.580	13.103	2,212,840
2022-09-13	19.610	19.950	19.360	19.580	13.103	2,083,900
2022-09-09	19.950	20.060	19.310	19.520	13.063	2,079,420
2022-09-08	20.340	20.490	19.710	19.810	13.257	3,142,365
2022-09-07	20.810	20.890	20.200	20.340	13.611	3,187,800
2022-09-06	20.620	21.360	20.350	20.890	13.979	4,591,020
2022-09-05	20.750	21.400	20.180	20.880	13.973	4,469,357
2022-09-02	20.920	21.290	20.080	20.710	13.859	4,598,505
2022-09-01	20.980	21.950	20.860	21.100	14.120	6,572,087
2022-08-31	20.940	21.300	20.430	20.850	13.953	5,018,048
2022-08-30	20.990	21.190	20.290	20.850	13.953	4,868,668
2022-08-29	20.380	21.460	19.740	21.190	14.180	7,029,887
2022-08-26	20.350	20.990	19.800	20.350	13.618	4,708,060
2022-08-25	21.320	21.590	19.160	20.140	13.478	6,382,952
2022-08-24	20.500	20.990	20.310	20.650	13.819	6,307,418
2022-08-23	19.010	21.000	19.010	20.500	13.719	7,486,078
2022-08-22	18.980	19.380	18.450	19.200	12.849	1,884,293
2022-08-19	19.360	19.360	18.730	18.790	12.574	1,564,920
2022-08-18	19.450	19.660	19.050	19.100	12.782	1,785,560
2022-08-17	19.220	19.450	19.070	19.450	13.016	2,403,658
2022-08-16	18.940	19.450	18.880	19.300	12.915	3,135,505
2022-08-15	18.810	19.150	18.600	19.060	12.755	2,233,980
2022-08-12	19.200	19.620	18.910	18.950	12.681	3,556,420
2022-08-11	19.250	19.600	19.120	19.330	12.936	4,048,800
2022-08-10	19.470	19.710	18.950	19.230	12.869	5,007,100
2022-08-09	19.810	20.350	19.220	19.340	12.942	9,619,563
2022-08-08	18.840	20.500	18.840	19.610	13.123	10,658,470
2022-08-05	17.660	18.790	17.570	18.640	12.474	3,764,604

← NewerPage 17 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.