Ningbo Fujia Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	20.100	21.630	19.710	20.500	13.407	8,521,448
2022-05-10	20.300	20.300	19.400	20.060	13.119	4,484,659
2022-05-09	20.000	20.400	19.740	20.050	13.112	3,892,179
2022-05-06	19.760	20.710	19.760	20.310	13.282	5,570,489
2022-05-05	19.380	20.350	19.270	20.250	13.243	6,564,864
2022-04-29	18.380	20.200	18.010	19.810	12.955	8,334,228
2022-04-28	17.530	18.430	17.150	18.370	12.014	3,984,919
2022-04-27	18.390	18.400	16.550	17.530	11.464	7,462,141
2022-04-26	19.100	19.350	18.250	18.390	12.027	6,165,929
2022-04-25	19.610	20.140	18.950	19.000	12.426	7,018,135
2022-04-22	19.670	20.330	18.830	20.140	13.171	7,461,797
2022-04-21	19.310	20.450	19.110	19.450	12.720	5,828,347
2022-04-20	20.660	20.660	19.580	19.950	13.047	6,104,669
2022-04-19	19.890	20.780	19.610	20.630	13.492	7,494,673
2022-04-18	19.680	20.660	19.650	19.990	13.073	7,209,085
2022-04-15	18.900	20.800	18.500	20.150	13.178	11,804,941
2022-04-14	19.150	19.480	18.800	18.970	12.406	6,222,139
2022-04-13	19.270	20.000	18.800	19.320	12.635	10,160,754
2022-04-12	18.920	19.800	18.300	19.650	12.851	15,093,587
2022-04-11	17.810	19.660	17.770	18.740	12.256	18,355,129
2022-04-08	18.170	18.360	16.800	17.870	11.687	8,411,725
2022-04-07	17.930	18.300	17.640	18.200	11.903	7,241,565
2022-04-06	17.970	18.500	17.680	18.020	11.785	10,986,539
2022-04-01	18.050	18.370	17.330	17.960	11.746	13,805,164
2022-03-31	16.650	18.470	16.360	18.170	11.883	24,403,738
2022-03-30	16.000	17.030	15.630	16.790	10.980	16,322,598
2022-03-29	16.450	17.150	16.420	16.420	10.738	19,567,438
2022-03-28	19.350	20.800	17.850	18.240	11.929	31,733,030
2022-03-25	18.910	18.910	18.910	18.910	12.367	8,236,404
2022-03-24	15.700	17.190	15.630	17.190	11.242	14,153,668
2022-03-23	15.570	15.640	15.320	15.630	10.222	1,995,737
2022-03-22	15.670	15.780	15.360	15.410	10.078	2,336,647
2022-03-21	15.200	15.760	15.080	15.680	10.255	3,592,979
2022-03-18	14.860	15.150	14.730	15.050	9.843	1,914,501
2022-03-17	14.500	15.330	14.450	15.030	9.829	3,795,545
2022-03-16	14.460	14.500	13.780	14.420	9.431	3,343,480
2022-03-15	15.190	15.190	14.140	14.180	9.274	2,689,943
2022-03-14	15.390	15.540	15.080	15.090	9.869	1,846,665
2022-03-11	15.450	15.670	15.130	15.580	10.189	2,002,126
2022-03-10	15.800	16.000	15.510	15.520	10.150	2,011,536
2022-03-09	15.930	16.030	15.010	15.560	10.176	3,497,439
2022-03-08	16.810	16.880	15.920	15.930	10.418	2,996,648
2022-03-07	17.280	17.280	16.680	16.790	10.980	2,143,415
2022-03-04	17.150	17.490	17.020	17.190	11.242	1,957,198
2022-03-03	17.700	17.700	17.200	17.230	11.268	1,634,539
2022-03-02	17.440	17.600	17.300	17.420	11.392	1,511,477
2022-03-01	17.390	17.500	17.300	17.460	11.419	1,812,455
2022-02-28	17.520	17.520	17.100	17.280	11.301	3,285,542
2022-02-25	17.350	18.000	17.350	17.730	11.595	4,917,032
2022-02-24	17.880	18.040	16.800	17.210	11.255	4,638,244
2022-02-23	17.790	18.180	17.680	17.910	11.713	3,085,677
2022-02-22	17.660	17.780	17.430	17.480	11.432	2,248,733
2022-02-21	17.890	18.060	17.600	17.890	11.700	3,873,255
2022-02-18	17.370	18.050	17.150	17.970	11.752	5,010,345
2022-02-17	17.930	18.150	17.590	17.600	11.510	5,157,357
2022-02-16	17.520	18.590	17.520	18.150	11.870	8,150,451
2022-02-15	16.950	18.740	16.950	17.640	11.536	8,992,530
2022-02-14	16.990	17.120	16.840	17.040	11.144	1,440,226
2022-02-11	17.130	17.260	16.750	16.910	11.059	2,531,594
2022-02-10	17.150	17.350	17.150	17.270	11.294	1,658,889

← NewerPage 19 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.