Hubei Forbon Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.610 | 5.690 | 5.510 | 5.630 | 5.540 | 4,876,300 |
| 2024-07-24 | 5.750 | 5.790 | 5.590 | 5.600 | 5.511 | 8,884,650 |
| 2024-07-23 | 5.860 | 5.990 | 5.780 | 5.790 | 5.698 | 8,637,240 |
| 2024-07-22 | 5.860 | 5.920 | 5.800 | 5.860 | 5.767 | 6,876,808 |
| 2024-07-19 | 5.860 | 5.930 | 5.760 | 5.890 | 5.796 | 8,130,800 |
| 2024-07-18 | 5.910 | 5.920 | 5.720 | 5.900 | 5.806 | 12,675,955 |
| 2024-07-17 | 6.190 | 6.270 | 5.960 | 5.970 | 5.875 | 14,204,905 |
| 2024-07-16 | 6.310 | 6.360 | 6.090 | 6.170 | 6.072 | 17,127,326 |
| 2024-07-15 | 6.300 | 6.460 | 6.200 | 6.400 | 6.298 | 23,024,657 |
| 2024-07-12 | 6.120 | 7.190 | 6.090 | 6.630 | 6.524 | 31,745,729 |
| 2024-07-11 | 5.970 | 6.110 | 5.930 | 6.110 | 6.013 | 7,127,876 |
| 2024-07-10 | 5.950 | 5.980 | 5.850 | 5.880 | 5.786 | 6,332,400 |
| 2024-07-09 | 5.830 | 5.980 | 5.650 | 5.950 | 5.855 | 7,318,044 |
| 2024-07-08 | 6.020 | 6.020 | 5.820 | 5.830 | 5.737 | 5,710,300 |
| 2024-07-05 | 5.890 | 6.060 | 5.800 | 6.000 | 5.904 | 7,275,702 |
| 2024-07-04 | 6.040 | 6.120 | 5.850 | 5.870 | 5.777 | 14,135,474 |
| 2024-07-03 | 6.800 | 6.980 | 6.140 | 6.150 | 6.052 | 18,908,000 |
| 2024-07-02 | 6.200 | 6.400 | 6.120 | 6.340 | 6.239 | 10,101,354 |
| 2024-07-01 | 6.010 | 6.300 | 5.990 | 6.200 | 6.101 | 10,304,600 |
| 2024-06-28 | 5.910 | 6.100 | 5.860 | 5.990 | 5.895 | 6,781,317 |
| 2024-06-27 | 6.030 | 6.110 | 5.920 | 5.930 | 5.836 | 8,150,000 |
| 2024-06-26 | 5.820 | 6.150 | 5.750 | 6.090 | 5.993 | 10,278,040 |
| 2024-06-25 | 5.760 | 5.910 | 5.720 | 5.840 | 5.747 | 5,621,200 |
| 2024-06-24 | 5.900 | 5.960 | 5.700 | 5.720 | 5.629 | 5,851,295 |
| 2024-06-21 | 5.930 | 6.040 | 5.870 | 5.940 | 5.845 | 4,084,700 |
| 2024-06-20 | 6.210 | 6.220 | 5.920 | 5.930 | 5.836 | 6,860,500 |
| 2024-06-19 | 6.080 | 6.200 | 6.060 | 6.140 | 6.042 | 6,060,500 |
| 2024-06-18 | 6.030 | 6.130 | 5.970 | 6.090 | 5.993 | 6,170,000 |
| 2024-06-17 | 6.110 | 6.130 | 5.980 | 6.010 | 5.914 | 6,059,700 |
| 2024-06-14 | 6.100 | 6.140 | 5.980 | 6.110 | 6.013 | 6,610,840 |
| 2024-06-13 | 6.270 | 6.280 | 6.060 | 6.100 | 6.003 | 6,835,314 |
| 2024-06-12 | 6.180 | 6.280 | 6.150 | 6.260 | 6.160 | 6,428,100 |
| 2024-06-11 | 6.130 | 6.220 | 6.080 | 6.190 | 6.091 | 7,962,900 |
| 2024-06-07 | 5.920 | 6.270 | 5.920 | 6.230 | 6.131 | 13,358,700 |
| 2024-06-06 | 6.120 | 6.200 | 5.700 | 5.810 | 5.717 | 12,158,436 |
| 2024-06-05 | 6.350 | 6.350 | 6.110 | 6.120 | 6.023 | 8,554,300 |
| 2024-06-04 | 6.540 | 6.540 | 6.260 | 6.360 | 6.259 | 8,757,400 |
| 2024-06-03 | 6.630 | 6.640 | 6.410 | 6.510 | 6.406 | 8,024,600 |
| 2024-05-31 | 6.610 | 6.700 | 6.540 | 6.620 | 6.515 | 7,133,734 |
| 2024-05-30 | 6.730 | 6.920 | 6.650 | 6.680 | 6.515 | 11,152,200 |
| 2024-05-29 | 6.690 | 6.800 | 6.640 | 6.710 | 6.544 | 5,537,300 |
| 2024-05-28 | 6.820 | 6.850 | 6.670 | 6.700 | 6.534 | 5,977,600 |
| 2024-05-27 | 6.800 | 6.860 | 6.680 | 6.830 | 6.661 | 7,484,100 |
| 2024-05-24 | 6.740 | 7.030 | 6.680 | 6.800 | 6.632 | 12,295,900 |
| 2024-05-23 | 6.830 | 6.890 | 6.650 | 6.670 | 6.505 | 10,214,500 |
| 2024-05-22 | 6.940 | 7.020 | 6.820 | 6.880 | 6.710 | 9,772,800 |
| 2024-05-21 | 7.090 | 7.150 | 6.880 | 6.950 | 6.778 | 13,098,500 |
| 2024-05-20 | 7.250 | 7.290 | 7.060 | 7.190 | 7.012 | 15,230,900 |
| 2024-05-17 | 7.180 | 7.270 | 6.990 | 7.270 | 7.090 | 21,368,344 |
| 2024-05-16 | 7.110 | 7.530 | 7.110 | 7.260 | 7.080 | 22,584,940 |
| 2024-05-15 | 6.980 | 7.450 | 6.860 | 7.100 | 6.924 | 21,989,936 |
| 2024-05-14 | 7.160 | 7.310 | 6.940 | 6.980 | 6.807 | 18,548,273 |
| 2024-05-13 | 7.270 | 7.390 | 7.040 | 7.180 | 7.002 | 22,861,902 |
| 2024-05-10 | 7.570 | 7.990 | 7.380 | 7.430 | 7.246 | 38,297,593 |
| 2024-05-09 | 7.350 | 8.270 | 7.160 | 7.760 | 7.568 | 47,381,891 |
| 2024-05-08 | 7.070 | 7.290 | 6.900 | 7.150 | 6.973 | 16,302,100 |
| 2024-05-07 | 6.840 | 7.170 | 6.790 | 7.120 | 6.944 | 18,075,983 |
| 2024-05-06 | 6.660 | 6.890 | 6.590 | 6.800 | 6.632 | 14,507,510 |
| 2024-04-30 | 6.390 | 6.550 | 6.360 | 6.510 | 6.349 | 9,614,072 |
| 2024-04-29 | 6.280 | 6.440 | 6.260 | 6.410 | 6.251 | 9,455,236 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.0600 CNY |
| 2025-05-30 | 0.0700 CNY |
| 2024-05-31 | 0.0600 CNY |
| 2023-06-21 | 0.0500 CNY |
| 2022-05-31 | 0.0500 CNY |
| 2021-06-01 | 0.0500 CNY |
| 2020-06-17 | 0.0500 CNY |
| 2019-07-02 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.