Hubei Forbon Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6.580 | 6.800 | 6.480 | 6.780 | 6.612 | 8,651,673 |
| 2024-01-23 | 6.700 | 6.760 | 6.460 | 6.580 | 6.417 | 7,785,100 |
| 2024-01-22 | 7.240 | 7.320 | 6.630 | 6.670 | 6.505 | 7,866,100 |
| 2024-01-19 | 7.320 | 7.430 | 7.210 | 7.240 | 7.061 | 6,091,208 |
| 2024-01-18 | 7.490 | 7.540 | 7.110 | 7.310 | 7.129 | 11,097,988 |
| 2024-01-17 | 7.650 | 7.740 | 7.550 | 7.580 | 7.392 | 7,139,900 |
| 2024-01-16 | 7.770 | 7.840 | 7.480 | 7.630 | 7.441 | 9,929,650 |
| 2024-01-15 | 7.730 | 7.860 | 7.700 | 7.760 | 7.568 | 6,253,923 |
| 2024-01-12 | 7.840 | 7.990 | 7.760 | 7.780 | 7.587 | 7,820,400 |
| 2024-01-11 | 7.770 | 7.900 | 7.750 | 7.840 | 7.646 | 7,121,400 |
| 2024-01-10 | 7.810 | 7.940 | 7.700 | 7.780 | 7.587 | 6,828,300 |
| 2024-01-09 | 7.760 | 7.940 | 7.750 | 7.820 | 7.626 | 8,136,472 |
| 2024-01-08 | 7.830 | 7.960 | 7.760 | 7.770 | 7.578 | 8,186,273 |
| 2024-01-05 | 8.110 | 8.160 | 7.770 | 7.840 | 7.646 | 16,378,660 |
| 2024-01-04 | 8.350 | 8.370 | 8.110 | 8.120 | 7.919 | 15,894,029 |
| 2024-01-03 | 8.130 | 8.430 | 8.090 | 8.350 | 8.143 | 23,761,903 |
| 2024-01-02 | 8.410 | 8.650 | 8.200 | 8.270 | 8.065 | 28,891,919 |
| 2023-12-29 | 8.080 | 8.400 | 7.960 | 8.340 | 8.133 | 31,422,427 |
| 2023-12-28 | 7.940 | 8.060 | 7.840 | 8.010 | 7.812 | 20,757,501 |
| 2023-12-27 | 8.000 | 8.200 | 7.790 | 8.040 | 7.841 | 32,472,268 |
| 2023-12-26 | 7.630 | 8.220 | 7.520 | 8.140 | 7.938 | 32,769,477 |
| 2023-12-25 | 7.720 | 7.720 | 7.480 | 7.600 | 7.412 | 7,747,600 |
| 2023-12-22 | 7.940 | 7.970 | 7.690 | 7.750 | 7.558 | 10,432,000 |
| 2023-12-21 | 8.020 | 8.070 | 7.740 | 7.950 | 7.753 | 14,432,700 |
| 2023-12-20 | 7.780 | 8.220 | 7.780 | 8.030 | 7.831 | 16,920,940 |
| 2023-12-19 | 7.650 | 7.810 | 7.600 | 7.770 | 7.578 | 5,974,875 |
| 2023-12-18 | 7.750 | 7.770 | 7.610 | 7.660 | 7.470 | 5,210,500 |
| 2023-12-15 | 7.610 | 7.850 | 7.610 | 7.770 | 7.578 | 5,004,193 |
| 2023-12-14 | 7.760 | 7.870 | 7.700 | 7.730 | 7.539 | 6,290,000 |
| 2023-12-13 | 7.800 | 7.850 | 7.690 | 7.740 | 7.548 | 5,583,600 |
| 2023-12-12 | 7.740 | 7.810 | 7.570 | 7.780 | 7.587 | 8,230,700 |
| 2023-12-11 | 7.540 | 7.750 | 7.460 | 7.750 | 7.558 | 11,600,600 |
| 2023-12-08 | 7.870 | 7.880 | 7.530 | 7.590 | 7.402 | 15,947,947 |
| 2023-12-07 | 7.980 | 8.080 | 7.790 | 7.890 | 7.695 | 16,912,208 |
| 2023-12-06 | 7.720 | 8.440 | 7.690 | 8.010 | 7.812 | 18,820,320 |
| 2023-12-05 | 7.800 | 7.840 | 7.710 | 7.740 | 7.548 | 3,814,300 |
| 2023-12-04 | 7.700 | 7.820 | 7.670 | 7.790 | 7.597 | 4,479,683 |
| 2023-12-01 | 7.760 | 7.780 | 7.670 | 7.710 | 7.519 | 4,576,527 |
| 2023-11-30 | 7.820 | 7.830 | 7.620 | 7.740 | 7.548 | 5,839,200 |
| 2023-11-29 | 7.880 | 7.920 | 7.790 | 7.820 | 7.626 | 4,362,889 |
| 2023-11-28 | 7.720 | 7.930 | 7.690 | 7.880 | 7.685 | 5,601,769 |
| 2023-11-27 | 7.720 | 7.780 | 7.640 | 7.730 | 7.539 | 4,273,300 |
| 2023-11-24 | 7.740 | 7.790 | 7.640 | 7.720 | 7.529 | 3,571,974 |
| 2023-11-23 | 7.650 | 7.750 | 7.600 | 7.720 | 7.529 | 2,871,500 |
| 2023-11-22 | 7.660 | 7.720 | 7.630 | 7.660 | 7.470 | 2,852,470 |
| 2023-11-21 | 7.720 | 7.770 | 7.640 | 7.660 | 7.470 | 2,998,869 |
| 2023-11-20 | 7.700 | 7.790 | 7.640 | 7.730 | 7.539 | 3,756,300 |
| 2023-11-17 | 7.590 | 7.700 | 7.590 | 7.690 | 7.500 | 3,109,740 |
| 2023-11-16 | 7.630 | 7.720 | 7.590 | 7.610 | 7.422 | 2,865,320 |
| 2023-11-15 | 7.590 | 7.750 | 7.530 | 7.670 | 7.480 | 4,892,440 |
| 2023-11-14 | 7.680 | 7.700 | 7.500 | 7.550 | 7.363 | 3,496,700 |
| 2023-11-13 | 7.590 | 7.650 | 7.520 | 7.640 | 7.451 | 6,246,600 |
| 2023-11-10 | 7.430 | 7.640 | 7.400 | 7.590 | 7.402 | 6,258,044 |
| 2023-11-09 | 7.500 | 7.530 | 7.400 | 7.440 | 7.256 | 2,677,000 |
| 2023-11-08 | 7.510 | 7.570 | 7.440 | 7.480 | 7.295 | 3,451,700 |
| 2023-11-07 | 7.540 | 7.560 | 7.430 | 7.510 | 7.324 | 3,250,000 |
| 2023-11-06 | 7.490 | 7.550 | 7.440 | 7.500 | 7.314 | 5,061,469 |
| 2023-11-03 | 7.510 | 7.560 | 7.420 | 7.440 | 7.256 | 4,569,600 |
| 2023-11-02 | 7.600 | 7.600 | 7.490 | 7.520 | 7.334 | 4,601,600 |
| 2023-11-01 | 7.440 | 7.580 | 7.400 | 7.560 | 7.373 | 5,702,660 |
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.