Hubei Forbon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.680	6.860	6.510	6.590	6.380	6,481,507
2022-08-02	7.000	7.030	6.570	6.670	6.458	9,517,499
2022-08-01	7.040	7.070	6.880	7.050	6.826	5,832,922
2022-07-29	7.060	7.200	7.000	7.020	6.797	6,827,700
2022-07-28	7.020	7.080	7.010	7.030	6.806	4,963,500
2022-07-27	7.030	7.090	6.960	7.010	6.787	4,437,173
2022-07-26	6.950	7.020	6.850	7.010	6.787	4,298,996
2022-07-25	7.000	7.060	6.930	6.950	6.729	4,354,200
2022-07-22	7.040	7.060	6.910	6.990	6.768	5,577,360
2022-07-21	7.240	7.240	6.980	6.990	6.768	7,482,236
2022-07-20	7.040	7.240	7.040	7.200	6.971	10,145,900
2022-07-19	6.840	7.100	6.800	7.090	6.864	11,478,928
2022-07-18	6.530	6.830	6.520	6.830	6.613	7,927,494
2022-07-15	6.830	6.840	6.520	6.540	6.332	8,932,042
2022-07-14	6.860	6.870	6.770	6.830	6.613	5,110,947
2022-07-13	6.750	6.870	6.720	6.860	6.642	4,993,804
2022-07-12	6.910	6.970	6.730	6.750	6.535	7,164,118
2022-07-11	7.010	7.030	6.850	6.940	6.719	7,213,631
2022-07-08	7.030	7.130	7.010	7.030	6.806	7,123,841
2022-07-07	7.110	7.150	7.020	7.050	6.826	11,018,770
2022-07-06	7.310	7.340	7.110	7.190	6.961	15,633,723
2022-07-05	7.090	7.500	7.030	7.360	7.126	26,243,318
2022-07-04	7.080	7.160	7.030	7.090	6.864	9,616,286
2022-07-01	6.920	7.160	6.860	7.050	6.826	12,699,957
2022-06-30	6.850	6.930	6.820	6.880	6.661	5,789,459
2022-06-29	6.980	7.080	6.840	6.850	6.632	9,019,935
2022-06-28	6.940	7.050	6.890	7.020	6.797	9,020,891
2022-06-27	6.930	6.930	6.830	6.890	6.671	7,000,677
2022-06-24	6.830	6.870	6.760	6.870	6.651	7,259,354
2022-06-23	6.710	6.800	6.600	6.780	6.564	7,253,941
2022-06-22	6.900	6.910	6.700	6.700	6.487	8,710,887
2022-06-21	7.000	7.030	6.800	6.900	6.681	10,425,083
2022-06-20	6.980	7.020	6.930	6.960	6.739	6,811,000
2022-06-17	6.990	7.060	6.910	6.950	6.729	8,572,400
2022-06-16	7.030	7.100	6.990	7.030	6.806	9,652,434
2022-06-15	7.240	7.260	7.020	7.020	6.797	13,338,100
2022-06-14	7.250	7.280	6.960	7.190	6.961	12,234,004
2022-06-13	7.200	7.410	7.100	7.320	7.087	11,890,000
2022-06-10	7.060	7.260	7.000	7.210	6.981	10,966,740
2022-06-09	7.240	7.320	6.990	7.120	6.894	14,436,700
2022-06-08	7.300	7.430	6.980	7.210	6.981	13,557,946
2022-06-07	7.480	7.500	7.180	7.300	7.068	11,635,393
2022-06-06	7.260	7.440	7.260	7.440	7.203	11,831,640
2022-06-02	7.450	7.470	7.220	7.340	7.107	11,324,100
2022-06-01	7.550	7.630	7.350	7.460	7.223	12,211,725
2022-05-31	7.530	7.650	7.480	7.540	7.300	12,761,000
2022-05-30	7.400	7.590	7.390	7.550	7.261	11,160,291
2022-05-27	7.360	7.540	7.290	7.460	7.175	10,483,018
2022-05-26	7.420	7.450	7.170	7.370	7.088	10,760,384
2022-05-25	7.340	7.420	7.230	7.420	7.136	11,107,284
2022-05-24	7.890	8.020	7.300	7.320	7.040	21,586,500
2022-05-23	7.640	7.950	7.590	7.870	7.569	21,411,633
2022-05-20	7.480	7.850	7.410	7.680	7.386	21,861,900
2022-05-19	7.310	7.570	7.300	7.500	7.213	13,213,400
2022-05-18	7.540	7.620	7.450	7.520	7.233	15,621,081
2022-05-17	7.590	7.700	7.350	7.620	7.329	25,782,398
2022-05-16	7.260	8.380	7.250	7.830	7.531	38,400,780
2022-05-13	7.120	7.360	7.100	7.200	6.925	13,971,500
2022-05-12	7.040	7.280	6.980	7.110	6.838	12,425,677
2022-05-11	7.270	7.380	7.100	7.100	6.829	16,884,371

← NewerPage 18 of 21 · 1,212 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.