Hubei Forbon Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.710 | 6.780 | 6.500 | 6.650 | 6.650 | 8,438,700 |
| 2026-07-20 | 6.890 | 7.060 | 6.640 | 6.750 | 6.750 | 7,170,100 |
| 2026-07-17 | 7.070 | 7.190 | 6.800 | 6.890 | 6.890 | 7,434,900 |
| 2026-07-16 | 7.030 | 7.150 | 6.940 | 7.070 | 7.070 | 5,117,000 |
| 2026-07-15 | 6.980 | 7.100 | 6.910 | 7.070 | 7.070 | 6,376,700 |
| 2026-07-14 | 6.730 | 7.010 | 6.670 | 7.000 | 7.000 | 5,977,400 |
| 2026-07-13 | 6.960 | 7.020 | 6.720 | 6.740 | 6.740 | 4,680,100 |
| 2026-07-10 | 6.860 | 7.100 | 6.730 | 6.990 | 6.990 | 5,917,657 |
| 2026-07-09 | 6.920 | 7.000 | 6.710 | 6.860 | 6.860 | 5,571,113 |
| 2026-07-08 | 6.980 | 7.030 | 6.830 | 6.930 | 6.930 | 4,986,260 |
| 2026-07-07 | 7.220 | 7.220 | 6.950 | 6.970 | 6.970 | 5,935,500 |
| 2026-07-06 | 7.100 | 7.320 | 7.100 | 7.220 | 7.220 | 6,518,300 |
| 2026-07-03 | 7.040 | 7.180 | 6.950 | 7.110 | 7.110 | 6,687,700 |
| 2026-07-02 | 6.900 | 7.130 | 6.890 | 6.980 | 6.980 | 6,980,100 |
| 2026-07-01 | 6.800 | 7.060 | 6.740 | 6.970 | 6.970 | 7,142,980 |
| 2026-06-30 | 6.770 | 6.870 | 6.670 | 6.790 | 6.790 | 6,172,169 |
| 2026-06-29 | 6.800 | 6.910 | 6.570 | 6.860 | 6.860 | 8,539,093 |
| 2026-06-26 | 6.930 | 6.970 | 6.750 | 6.850 | 6.850 | 5,945,300 |
| 2026-06-25 | 7.150 | 7.160 | 6.890 | 6.930 | 6.930 | 6,565,740 |
| 2026-06-24 | 7.330 | 7.400 | 7.080 | 7.140 | 7.140 | 6,073,600 |
| 2026-06-23 | 7.310 | 7.500 | 7.260 | 7.380 | 7.380 | 6,076,078 |
| 2026-06-22 | 7.160 | 7.340 | 6.910 | 7.320 | 7.320 | 7,590,586 |
| 2026-06-18 | 7.180 | 7.220 | 7.020 | 7.170 | 7.170 | 5,109,780 |
| 2026-06-17 | 7.390 | 7.390 | 7.140 | 7.200 | 7.200 | 6,546,481 |
| 2026-06-16 | 7.470 | 7.500 | 7.250 | 7.400 | 7.400 | 6,358,400 |
| 2026-06-15 | 7.570 | 7.680 | 7.400 | 7.480 | 7.480 | 7,260,300 |
| 2026-06-12 | 7.510 | 7.620 | 7.310 | 7.550 | 7.550 | 6,390,900 |
| 2026-06-11 | 7.390 | 7.540 | 7.300 | 7.480 | 7.480 | 4,048,300 |
| 2026-06-10 | 7.530 | 7.570 | 7.320 | 7.460 | 7.460 | 4,575,000 |
| 2026-06-09 | 7.480 | 7.630 | 7.380 | 7.540 | 7.540 | 4,774,400 |
| 2026-06-08 | 7.570 | 7.700 | 7.370 | 7.440 | 7.440 | 6,208,200 |
| 2026-06-05 | 7.600 | 7.770 | 7.460 | 7.650 | 7.650 | 6,179,534 |
| 2026-06-04 | 7.760 | 7.840 | 7.520 | 7.520 | 7.520 | 6,944,700 |
| 2026-06-03 | 7.940 | 8.200 | 7.750 | 7.820 | 7.820 | 8,218,804 |
| 2026-06-02 | 7.960 | 7.980 | 7.720 | 7.780 | 7.780 | 4,619,804 |
| 2026-06-01 | 7.690 | 8.030 | 7.610 | 7.960 | 7.960 | 6,221,500 |
| 2026-05-29 | 7.900 | 7.980 | 7.670 | 7.750 | 7.690 | 6,590,600 |
| 2026-05-28 | 7.850 | 7.980 | 7.700 | 7.900 | 7.839 | 5,992,053 |
| 2026-05-27 | 8.130 | 8.130 | 7.740 | 7.850 | 7.789 | 7,670,480 |
| 2026-05-26 | 8.250 | 8.280 | 7.990 | 8.070 | 8.008 | 7,514,997 |
| 2026-05-25 | 8.460 | 8.550 | 8.200 | 8.280 | 8.216 | 5,502,625 |
| 2026-05-22 | 8.320 | 8.550 | 8.180 | 8.450 | 8.385 | 7,067,674 |
| 2026-05-21 | 8.640 | 8.740 | 8.230 | 8.240 | 8.176 | 8,299,500 |
| 2026-05-20 | 8.760 | 8.760 | 8.480 | 8.630 | 8.563 | 5,711,580 |
| 2026-05-19 | 8.750 | 8.870 | 8.620 | 8.740 | 8.672 | 5,516,400 |
| 2026-05-18 | 8.770 | 8.810 | 8.610 | 8.750 | 8.682 | 6,477,674 |
| 2026-05-15 | 8.890 | 8.970 | 8.720 | 8.770 | 8.702 | 5,881,040 |
| 2026-05-14 | 9.010 | 9.050 | 8.830 | 8.850 | 8.782 | 5,912,014 |
| 2026-05-13 | 8.980 | 9.100 | 8.940 | 9.010 | 8.940 | 6,249,100 |
| 2026-05-12 | 9.180 | 9.210 | 8.930 | 8.980 | 8.911 | 7,701,157 |
| 2026-05-11 | 9.180 | 9.240 | 9.090 | 9.200 | 9.129 | 7,459,400 |
| 2026-05-08 | 9.150 | 9.230 | 9.100 | 9.180 | 9.109 | 6,957,500 |
| 2026-05-07 | 9.310 | 9.320 | 9.120 | 9.140 | 9.069 | 10,312,900 |
| 2026-05-06 | 9.190 | 9.340 | 9.140 | 9.310 | 9.238 | 11,392,200 |
| 2026-04-30 | 9.170 | 9.270 | 9.110 | 9.190 | 9.119 | 8,748,800 |
| 2026-04-29 | 9.000 | 9.200 | 8.920 | 9.170 | 9.099 | 10,547,000 |
| 2026-04-28 | 8.910 | 9.160 | 8.890 | 9.010 | 8.940 | 10,531,200 |
| 2026-04-27 | 8.930 | 9.020 | 8.700 | 9.010 | 8.940 | 12,624,500 |
| 2026-04-24 | 8.760 | 9.110 | 8.740 | 9.000 | 8.930 | 15,819,000 |
| 2026-04-23 | 8.790 | 8.970 | 8.680 | 8.860 | 8.791 | 13,980,336 |
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.