Hubei Forbon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	6.760	6.850	6.710	6.820	6.603	5,529,274
2023-04-28	6.520	6.780	6.490	6.760	6.545	10,520,935
2023-04-27	6.330	6.440	6.300	6.410	6.206	3,870,647
2023-04-26	6.270	6.390	6.270	6.360	6.158	3,066,476
2023-04-25	6.520	6.520	6.220	6.280	6.080	5,646,499
2023-04-24	6.450	6.550	6.240	6.520	6.313	6,668,639
2023-04-21	6.460	6.710	6.450	6.470	6.264	7,651,802
2023-04-20	6.530	6.540	6.410	6.450	6.245	4,118,688
2023-04-19	6.530	6.600	6.480	6.540	6.332	3,314,614
2023-04-18	6.620	6.620	6.520	6.530	6.322	3,921,500
2023-04-17	6.640	6.650	6.580	6.620	6.409	3,669,500
2023-04-14	6.760	6.770	6.620	6.680	6.468	6,461,400
2023-04-13	6.620	6.770	6.560	6.720	6.506	9,278,600
2023-04-12	6.540	6.610	6.520	6.610	6.400	4,251,870
2023-04-11	6.600	6.600	6.480	6.530	6.322	5,290,168
2023-04-10	6.740	6.780	6.560	6.600	6.390	8,199,986
2023-04-07	6.740	6.790	6.720	6.760	6.545	5,760,763
2023-04-06	6.830	6.830	6.690	6.750	6.535	9,370,424
2023-04-04	7.170	7.170	6.800	6.840	6.622	16,190,400
2023-04-03	7.400	7.400	7.040	7.170	6.942	17,326,944
2023-03-31	7.420	7.490	7.350	7.400	7.165	10,236,798
2023-03-30	7.630	7.630	7.290	7.360	7.126	22,285,523
2023-03-29	7.270	7.860	7.210	7.670	7.426	29,085,749
2023-03-28	7.320	7.340	7.220	7.290	7.058	4,235,500
2023-03-27	7.300	7.430	7.210	7.280	7.048	5,312,900
2023-03-24	7.290	7.350	7.250	7.280	7.048	4,303,800
2023-03-23	7.260	7.370	7.240	7.300	7.068	4,508,775
2023-03-22	7.200	7.300	7.200	7.280	7.048	4,856,100
2023-03-21	7.100	7.240	7.090	7.230	7.000	4,823,300
2023-03-20	7.250	7.270	7.070	7.090	6.864	6,403,224
2023-03-17	7.210	7.270	7.130	7.200	6.971	9,502,800
2023-03-16	7.120	7.470	7.030	7.220	6.990	15,761,417
2023-03-15	6.960	7.120	6.960	7.080	6.855	3,489,800
2023-03-14	7.030	7.060	6.860	6.940	6.719	3,545,300
2023-03-13	7.090	7.150	7.000	7.050	6.826	2,929,500
2023-03-10	7.160	7.190	7.070	7.090	6.864	3,225,200
2023-03-09	7.140	7.230	7.120	7.210	6.981	3,052,200
2023-03-08	7.070	7.170	7.040	7.160	6.932	3,151,756
2023-03-07	7.250	7.270	7.090	7.090	6.864	4,085,700
2023-03-06	7.330	7.360	7.250	7.250	7.019	3,965,608
2023-03-03	7.330	7.340	7.230	7.280	7.048	2,739,100
2023-03-02	7.420	7.440	7.290	7.310	7.077	4,225,300
2023-03-01	7.340	7.440	7.310	7.400	7.165	4,935,480
2023-02-28	7.270	7.370	7.250	7.370	7.136	5,170,800
2023-02-27	7.280	7.310	7.190	7.240	7.010	4,148,867
2023-02-24	7.310	7.310	7.150	7.240	7.010	4,243,957
2023-02-23	7.310	7.370	7.240	7.290	7.058	4,119,600
2023-02-22	7.400	7.400	7.290	7.330	7.097	5,229,500
2023-02-21	7.400	7.520	7.340	7.390	7.155	5,685,717
2023-02-20	7.370	7.390	7.210	7.380	7.145	6,193,600
2023-02-17	7.260	7.430	7.260	7.310	7.077	7,814,500
2023-02-16	7.480	7.520	7.200	7.250	7.019	9,459,300
2023-02-15	7.460	7.540	7.440	7.480	7.242	8,426,200
2023-02-14	7.680	7.680	7.450	7.460	7.223	23,435,022
2023-02-13	7.960	7.970	7.720	7.870	7.620	16,382,610
2023-02-10	7.650	7.970	7.600	7.820	7.571	16,831,252
2023-02-09	7.450	7.640	7.450	7.610	7.368	8,957,601
2023-02-08	7.590	7.750	7.550	7.620	7.378	9,589,250
2023-02-07	7.500	7.680	7.480	7.570	7.329	10,836,302
2023-02-06	7.550	7.670	7.400	7.500	7.261	15,931,110

← NewerPage 15 of 21 · 1,218 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.