Ningbo Fujia Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.460	18.070	17.200	17.830	11.932	2,417,357
2022-08-03	18.290	18.910	17.200	17.540	11.738	4,968,411
2022-08-02	18.250	18.300	17.560	18.170	12.159	3,948,620
2022-08-01	18.880	18.880	18.360	18.500	12.380	2,373,284
2022-07-29	19.200	19.240	18.420	18.880	12.634	3,084,138
2022-07-28	19.150	19.290	18.920	19.080	12.768	2,517,480
2022-07-27	19.160	19.400	19.010	19.240	12.875	3,929,658
2022-07-26	18.210	19.480	18.130	19.180	12.835	7,017,806
2022-07-25	18.410	18.800	18.120	18.410	12.320	1,893,595
2022-07-22	18.360	18.700	17.960	18.410	12.320	3,874,243
2022-07-21	19.060	19.200	18.550	18.690	12.507	3,036,602
2022-07-20	18.970	19.500	18.690	19.170	12.829	6,481,020
2022-07-19	18.500	19.500	18.440	18.880	12.634	4,695,359
2022-07-18	18.750	18.760	17.980	18.560	12.420	6,186,628
2022-07-15	19.200	19.980	18.810	19.100	12.782	4,357,325
2022-07-14	19.140	19.500	18.860	19.100	12.782	2,655,934
2022-07-13	18.720	19.200	18.600	18.920	12.661	2,918,945
2022-07-12	19.010	19.540	18.680	18.890	12.641	2,962,647
2022-07-11	18.810	19.330	18.620	19.300	12.915	3,683,579
2022-07-08	19.180	19.940	18.710	18.830	12.601	7,599,760
2022-07-07	19.400	19.530	18.700	19.040	12.741	5,107,387
2022-07-06	19.660	20.080	19.450	19.610	13.123	5,257,506
2022-07-05	19.980	20.090	19.530	19.810	13.257	6,042,377
2022-07-04	20.120	20.330	19.530	19.900	13.317	8,424,432
2022-07-01	19.890	20.690	19.330	20.440	13.678	16,042,391
2022-06-30	18.130	19.920	18.060	19.920	13.330	16,445,356
2022-06-29	18.300	18.340	17.700	18.110	12.119	2,992,214
2022-06-28	18.100	18.770	17.870	18.380	12.300	2,990,846
2022-06-27	19.020	19.100	18.150	18.450	12.347	4,873,240
2022-06-24	18.000	19.550	17.960	18.940	12.675	9,944,239
2022-06-23	17.380	18.390	17.350	18.120	12.126	5,520,622
2022-06-22	17.130	17.350	17.060	17.270	11.557	1,838,340
2022-06-21	17.380	17.550	17.010	17.290	11.570	2,312,545
2022-06-20	17.320	17.840	17.180	17.440	11.671	4,871,150
2022-06-17	17.110	17.380	16.920	17.260	11.550	1,628,137
2022-06-16	17.260	17.420	17.000	17.260	11.550	2,180,928
2022-06-15	17.880	17.890	17.310	17.600	11.510	2,193,371
2022-06-14	17.460	17.800	17.380	17.690	11.569	2,590,691
2022-06-13	17.070	17.550	16.920	17.530	11.464	2,977,738
2022-06-10	16.530	17.160	16.420	17.160	11.222	2,714,793
2022-06-09	16.560	16.930	16.330	16.760	10.961	2,770,936
2022-06-08	17.130	17.290	16.150	16.550	10.823	4,195,857
2022-06-07	17.400	17.430	17.000	17.130	11.203	2,054,507
2022-06-06	17.490	17.760	17.350	17.510	11.451	2,906,692
2022-06-02	17.330	17.340	17.080	17.250	11.281	2,012,493
2022-06-01	17.480	17.760	17.210	17.420	11.392	2,019,792
2022-05-31	17.180	17.680	16.960	17.540	11.471	2,445,374
2022-05-30	17.480	17.480	16.950	17.190	11.242	1,785,051
2022-05-27	17.800	17.890	17.230	17.430	11.399	1,675,469
2022-05-26	17.260	17.770	17.220	17.640	11.536	2,404,844
2022-05-25	17.020	17.350	16.900	17.260	11.288	2,634,238
2022-05-24	18.620	18.880	16.910	17.020	11.131	5,320,795
2022-05-23	19.090	19.110	18.250	18.470	12.079	4,356,800
2022-05-20	19.650	19.800	18.810	19.220	12.570	2,898,205
2022-05-19	19.190	19.510	18.300	19.390	12.681	2,618,970
2022-05-18	19.040	19.650	18.750	19.450	12.720	4,462,763
2022-05-17	19.750	20.470	18.750	18.750	12.262	8,224,720
2022-05-16	21.380	21.500	19.820	19.980	13.067	6,908,386
2022-05-13	20.320	20.800	19.750	20.650	13.505	5,152,880
2022-05-12	20.000	20.510	20.000	20.300	13.276	3,559,959

← NewerPage 18 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.