Hubei Forbon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.560	7.610	7.370	7.420	7.236	5,894,065
2023-07-28	7.460	7.580	7.430	7.530	7.344	4,140,253
2023-07-27	7.640	7.680	7.440	7.470	7.285	4,978,800
2023-07-26	7.520	7.800	7.510	7.640	7.451	6,348,355
2023-07-25	7.490	7.570	7.450	7.530	7.344	3,242,193
2023-07-24	7.470	7.520	7.410	7.440	7.256	3,965,900
2023-07-21	7.580	7.670	7.460	7.480	7.295	6,609,600
2023-07-20	7.610	7.710	7.550	7.590	7.402	5,207,824
2023-07-19	7.570	7.640	7.500	7.600	7.412	4,904,780
2023-07-18	7.500	7.660	7.450	7.610	7.422	6,908,072
2023-07-17	7.430	7.520	7.300	7.510	7.324	5,105,685
2023-07-14	7.450	7.480	7.380	7.420	7.236	3,330,868
2023-07-13	7.340	7.460	7.310	7.440	7.256	3,694,260
2023-07-12	7.360	7.450	7.320	7.340	7.158	3,660,906
2023-07-11	7.300	7.370	7.260	7.360	7.178	2,799,700
2023-07-10	7.330	7.380	7.260	7.300	7.119	3,165,300
2023-07-07	7.300	7.350	7.250	7.310	7.129	3,023,638
2023-07-06	7.250	7.340	7.230	7.310	7.129	4,297,214
2023-07-05	7.370	7.370	7.250	7.260	7.080	3,274,200
2023-07-04	7.250	7.340	7.220	7.330	7.148	3,825,800
2023-07-03	7.360	7.420	7.250	7.280	7.100	5,748,500
2023-06-30	7.180	7.310	7.160	7.280	7.100	5,513,800
2023-06-29	7.100	7.210	7.060	7.180	7.002	4,667,501
2023-06-28	7.090	7.120	6.980	7.100	6.924	5,146,201
2023-06-27	6.890	7.120	6.820	7.090	6.914	7,227,900
2023-06-26	6.850	6.950	6.700	6.800	6.632	5,027,600
2023-06-21	6.890	7.070	6.860	6.860	6.690	5,783,500
2023-06-20	7.160	7.200	6.900	6.920	6.700	9,088,750
2023-06-19	7.150	7.470	7.150	7.180	6.952	12,240,712
2023-06-16	6.960	7.170	6.940	7.080	6.855	5,798,165
2023-06-15	7.010	7.030	6.880	6.940	6.719	3,691,365
2023-06-14	6.960	7.060	6.890	7.050	6.826	3,546,723
2023-06-13	6.870	6.980	6.830	6.960	6.739	3,139,800
2023-06-12	6.890	6.930	6.750	6.880	6.661	3,108,600
2023-06-09	7.000	7.010	6.830	6.870	6.651	5,169,400
2023-06-08	6.990	7.090	6.970	7.010	6.787	3,819,240
2023-06-07	7.050	7.050	6.960	6.990	6.768	2,645,836
2023-06-06	7.140	7.150	7.010	7.010	6.787	3,255,600
2023-06-05	7.160	7.190	7.080	7.150	6.923	4,096,268
2023-06-02	7.040	7.150	7.030	7.120	6.894	4,396,900
2023-06-01	6.970	7.100	6.970	7.050	6.826	4,869,625
2023-05-31	6.910	7.080	6.910	6.970	6.748	3,692,100
2023-05-30	6.920	6.950	6.840	6.950	6.729	3,309,151
2023-05-29	7.000	7.090	6.910	6.930	6.710	3,041,768
2023-05-26	7.000	7.020	6.880	7.010	6.787	3,338,600
2023-05-25	7.010	7.060	6.890	6.980	6.758	4,774,603
2023-05-24	7.030	7.080	6.960	7.010	6.787	4,033,865
2023-05-23	7.090	7.170	7.010	7.040	6.816	6,378,970
2023-05-22	6.990	7.260	6.930	7.130	6.903	8,431,408
2023-05-19	6.950	6.970	6.850	6.960	6.739	3,573,068
2023-05-18	6.960	6.960	6.850	6.910	6.690	3,978,062
2023-05-17	6.820	6.940	6.810	6.930	6.710	3,965,500
2023-05-16	6.920	6.920	6.810	6.840	6.622	3,801,300
2023-05-15	6.810	6.930	6.760	6.920	6.700	5,324,841
2023-05-12	6.820	6.840	6.760	6.770	6.555	3,008,400
2023-05-11	6.780	6.870	6.710	6.860	6.642	4,742,134
2023-05-10	6.710	6.820	6.700	6.750	6.535	2,801,198
2023-05-09	6.820	6.880	6.730	6.730	6.516	5,175,757
2023-05-08	6.770	6.850	6.740	6.840	6.622	4,900,700
2023-05-05	6.850	6.950	6.720	6.780	6.564	4,921,552

← NewerPage 14 of 21 · 1,213 trading daysOlder →

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.