Ningbo Fujia Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.300	17.440	17.130	17.280	11.301	2,553,362
2022-02-08	17.030	17.370	16.810	17.370	11.360	3,030,491
2022-02-07	16.800	17.090	16.750	16.920	11.065	2,129,248
2022-01-28	16.150	16.750	16.150	16.610	10.863	3,603,394
2022-01-27	16.900	17.150	16.070	16.080	10.516	3,970,383
2022-01-26	16.920	17.160	16.810	16.930	11.072	2,549,230
2022-01-25	17.150	17.380	16.710	16.860	11.026	4,081,861
2022-01-24	17.350	17.580	17.120	17.140	11.209	2,573,015
2022-01-21	17.360	17.490	17.050	17.210	11.255	3,365,856
2022-01-20	18.180	18.260	17.290	17.310	11.321	5,368,190
2022-01-19	18.810	18.910	18.080	18.180	11.889	4,334,526
2022-01-18	18.650	19.080	18.500	18.840	12.321	3,801,120
2022-01-17	18.750	18.750	18.410	18.650	12.197	3,777,214
2022-01-14	19.450	19.530	18.680	18.750	12.262	5,820,823
2022-01-13	19.690	19.860	19.400	19.500	12.753	4,434,766
2022-01-12	19.690	19.870	19.510	19.820	12.962	4,157,164
2022-01-11	20.320	20.370	19.630	19.730	12.903	6,169,164
2022-01-10	19.510	20.510	19.380	20.320	13.289	8,176,232
2022-01-07	19.660	20.210	19.600	19.680	12.870	5,175,732
2022-01-06	19.900	20.070	19.470	19.730	12.903	6,020,988
2022-01-05	19.290	20.550	19.100	20.070	13.126	9,007,919
2022-01-04	19.690	19.950	19.270	19.490	12.746	6,521,125
2021-12-31	20.470	20.660	19.750	19.790	12.942	7,648,968
2021-12-30	20.150	20.680	20.060	20.370	13.322	6,588,045
2021-12-29	20.100	20.500	19.650	20.180	13.197	5,610,434
2021-12-28	20.190	20.480	20.030	20.270	13.256	5,598,159
2021-12-27	20.000	20.330	19.490	20.160	13.184	6,834,326
2021-12-24	21.290	21.300	19.940	20.090	13.139	12,199,558
2021-12-23	22.310	22.480	21.330	21.390	13.989	13,125,526
2021-12-22	23.180	23.380	22.320	22.500	14.715	12,011,809
2021-12-21	22.130	23.460	21.750	23.080	15.094	14,733,894
2021-12-20	22.590	23.120	22.000	22.000	14.388	13,584,712
2021-12-17	24.600	25.270	22.510	23.120	15.120	21,758,783
2021-12-16	25.020	25.770	24.060	24.620	16.101	24,532,433
2021-12-15	24.210	26.910	23.810	26.300	17.200	34,955,817
2021-12-14	22.920	25.520	22.600	24.460	15.996	31,458,912
2021-12-13	23.900	24.280	22.470	23.200	15.172	22,727,028
2021-12-10	22.950	24.650	22.780	24.040	15.722	25,929,787
2021-12-09	22.580	24.000	22.400	23.390	15.297	24,665,568
2021-12-08	21.500	23.490	21.190	22.660	14.819	24,023,878
2021-12-07	22.770	23.500	21.830	22.020	14.401	19,947,580
2021-12-06	21.900	23.070	21.510	22.800	14.911	22,575,347
2021-12-03	22.500	23.170	21.750	22.580	14.767	35,337,530
2021-12-02	25.390	25.390	24.170	24.170	15.807	16,621,680
2021-12-01	25.770	26.850	25.690	26.850	17.560	24,619,344
2021-11-30	24.410	24.410	24.410	24.410	15.964	1,702,209
2021-11-29	22.190	22.190	22.190	22.190	14.512	1,974,926
2021-11-26	20.170	20.170	20.170	20.170	13.191	2,937,100
2021-11-25	18.340	18.340	18.340	18.340	11.994	233,328
2021-11-24	16.670	16.670	16.670	16.670	10.902	301,995
2021-11-23	15.150	15.150	15.150	15.150	9.908	216,290
2021-11-22	11.470	13.770	11.470	13.770	9.005	1,174,744

← NewerPage 20 of 20 · 1,192 trading days

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.