Hubei Forbon Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.280 | 6.320 | 6.150 | 6.300 | 6.144 | 10,315,500 |
| 2024-04-25 | 6.060 | 6.350 | 6.060 | 6.320 | 6.163 | 9,224,516 |
| 2024-04-24 | 5.900 | 6.120 | 5.900 | 6.110 | 5.959 | 7,692,700 |
| 2024-04-23 | 5.810 | 6.070 | 5.810 | 5.910 | 5.764 | 9,110,343 |
| 2024-04-22 | 5.920 | 6.010 | 5.730 | 5.830 | 5.686 | 13,297,696 |
| 2024-04-19 | 5.980 | 6.290 | 5.850 | 6.000 | 5.851 | 18,577,600 |
| 2024-04-18 | 5.750 | 5.850 | 5.610 | 5.680 | 5.539 | 9,848,351 |
| 2024-04-17 | 5.350 | 5.850 | 5.330 | 5.850 | 5.705 | 12,235,200 |
| 2024-04-16 | 5.730 | 5.730 | 5.140 | 5.150 | 5.022 | 13,457,336 |
| 2024-04-15 | 6.360 | 6.440 | 5.590 | 5.850 | 5.705 | 15,013,354 |
| 2024-04-12 | 6.370 | 6.470 | 6.340 | 6.360 | 6.203 | 6,076,148 |
| 2024-04-11 | 6.370 | 6.480 | 6.270 | 6.360 | 6.203 | 6,267,100 |
| 2024-04-10 | 6.520 | 6.590 | 6.300 | 6.380 | 6.222 | 8,129,900 |
| 2024-04-09 | 6.490 | 6.600 | 6.420 | 6.520 | 6.359 | 7,181,600 |
| 2024-04-08 | 6.660 | 6.850 | 6.460 | 6.490 | 6.329 | 12,481,000 |
| 2024-04-03 | 6.510 | 6.720 | 6.400 | 6.670 | 6.505 | 11,661,220 |
| 2024-04-02 | 6.520 | 6.900 | 6.500 | 6.600 | 6.437 | 15,512,760 |
| 2024-04-01 | 6.300 | 6.700 | 6.270 | 6.510 | 6.349 | 12,790,000 |
| 2024-03-29 | 6.150 | 6.300 | 6.150 | 6.300 | 6.144 | 4,061,600 |
| 2024-03-28 | 5.930 | 6.200 | 5.900 | 6.200 | 6.046 | 6,549,652 |
| 2024-03-27 | 6.130 | 6.150 | 5.960 | 5.960 | 5.812 | 5,388,572 |
| 2024-03-26 | 6.160 | 6.220 | 6.010 | 6.130 | 5.978 | 6,554,339 |
| 2024-03-25 | 6.180 | 6.360 | 6.150 | 6.180 | 6.027 | 7,956,578 |
| 2024-03-22 | 6.350 | 6.390 | 6.170 | 6.220 | 6.066 | 7,481,980 |
| 2024-03-21 | 6.340 | 6.400 | 6.250 | 6.380 | 6.222 | 6,283,108 |
| 2024-03-20 | 6.210 | 6.330 | 6.210 | 6.330 | 6.173 | 5,606,439 |
| 2024-03-19 | 6.210 | 6.300 | 6.190 | 6.230 | 6.076 | 6,194,500 |
| 2024-03-18 | 6.150 | 6.250 | 6.100 | 6.230 | 6.076 | 7,508,100 |
| 2024-03-15 | 5.960 | 6.120 | 5.910 | 6.110 | 5.959 | 6,720,706 |
| 2024-03-14 | 5.980 | 6.080 | 5.890 | 5.970 | 5.822 | 7,326,300 |
| 2024-03-13 | 6.080 | 6.110 | 5.950 | 6.010 | 5.861 | 7,942,581 |
| 2024-03-12 | 5.910 | 6.010 | 5.860 | 6.010 | 5.861 | 7,677,220 |
| 2024-03-11 | 5.850 | 5.910 | 5.790 | 5.900 | 5.754 | 6,811,878 |
| 2024-03-08 | 5.850 | 5.910 | 5.750 | 5.850 | 5.705 | 6,052,800 |
| 2024-03-07 | 5.810 | 5.970 | 5.780 | 5.850 | 5.705 | 8,166,278 |
| 2024-03-06 | 5.650 | 5.840 | 5.610 | 5.800 | 5.656 | 7,488,000 |
| 2024-03-05 | 5.760 | 5.790 | 5.610 | 5.620 | 5.481 | 7,202,657 |
| 2024-03-04 | 5.830 | 5.880 | 5.700 | 5.810 | 5.666 | 7,535,222 |
| 2024-03-01 | 5.840 | 5.870 | 5.740 | 5.830 | 5.686 | 9,481,400 |
| 2024-02-29 | 5.610 | 5.870 | 5.520 | 5.830 | 5.686 | 14,291,266 |
| 2024-02-28 | 6.190 | 6.310 | 5.640 | 5.660 | 5.520 | 16,767,595 |
| 2024-02-27 | 5.950 | 6.190 | 5.900 | 6.190 | 6.037 | 11,990,992 |
| 2024-02-26 | 5.970 | 6.190 | 5.880 | 6.000 | 5.851 | 15,057,680 |
| 2024-02-23 | 5.870 | 6.010 | 5.730 | 6.000 | 5.851 | 15,229,575 |
| 2024-02-22 | 5.500 | 6.070 | 5.490 | 5.870 | 5.725 | 16,438,760 |
| 2024-02-21 | 5.350 | 5.750 | 5.300 | 5.530 | 5.393 | 11,943,282 |
| 2024-02-20 | 5.360 | 5.420 | 5.220 | 5.390 | 5.257 | 8,928,388 |
| 2024-02-19 | 5.220 | 5.550 | 5.150 | 5.380 | 5.247 | 15,358,252 |
| 2024-02-08 | 4.600 | 5.250 | 4.460 | 5.240 | 5.110 | 17,368,217 |
| 2024-02-07 | 4.950 | 4.980 | 4.500 | 4.610 | 4.496 | 17,196,650 |
| 2024-02-06 | 4.810 | 5.150 | 4.490 | 4.940 | 4.818 | 18,608,740 |
| 2024-02-05 | 5.770 | 5.800 | 4.810 | 4.960 | 4.837 | 16,199,060 |
| 2024-02-02 | 6.080 | 6.280 | 5.520 | 5.750 | 5.608 | 8,315,123 |
| 2024-02-01 | 6.230 | 6.270 | 5.920 | 6.070 | 5.920 | 7,704,700 |
| 2024-01-31 | 6.610 | 6.680 | 6.250 | 6.280 | 6.124 | 7,199,836 |
| 2024-01-30 | 6.530 | 6.920 | 6.530 | 6.620 | 6.456 | 6,870,700 |
| 2024-01-29 | 7.150 | 7.200 | 6.970 | 6.980 | 6.807 | 6,216,000 |
| 2024-01-26 | 7.060 | 7.340 | 7.030 | 7.150 | 6.973 | 7,612,600 |
| 2024-01-25 | 6.800 | 7.120 | 6.770 | 7.080 | 6.905 | 7,646,500 |
| 2024-01-24 | 6.580 | 6.800 | 6.480 | 6.780 | 6.612 | 8,651,673 |
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.