Hubei Forbon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.270	9.350	9.180	9.350	9.278	5,284,234
2025-10-22	9.250	9.350	9.210	9.280	9.208	5,374,016
2025-10-21	9.100	9.250	9.050	9.250	9.178	4,788,500
2025-10-20	9.060	9.140	8.980	9.120	9.049	4,934,768
2025-10-17	9.070	9.160	8.960	8.970	8.901	5,142,400
2025-10-16	9.230	9.250	9.060	9.100	9.030	5,584,500
2025-10-15	9.280	9.320	9.190	9.230	9.159	5,085,000
2025-10-14	9.240	9.340	9.210	9.250	9.178	7,362,557
2025-10-13	9.040	9.250	8.860	9.230	9.159	6,428,500
2025-10-10	9.110	9.240	9.040	9.210	9.139	7,201,300
2025-10-09	8.980	9.140	8.980	9.120	9.049	5,664,257
2025-09-30	8.980	9.010	8.900	8.980	8.911	3,248,800
2025-09-29	8.870	8.980	8.730	8.940	8.871	4,499,433
2025-09-26	8.770	8.960	8.700	8.860	8.791	5,052,000
2025-09-25	8.890	8.960	8.780	8.800	8.732	4,387,487
2025-09-24	8.820	8.950	8.750	8.920	8.851	5,338,900
2025-09-23	8.910	8.930	8.530	8.840	8.772	9,494,925
2025-09-22	9.180	9.180	8.910	8.960	8.891	8,080,656
2025-09-19	9.320	9.340	9.030	9.100	9.030	13,447,848
2025-09-18	9.210	9.580	9.080	9.240	9.169	17,518,500
2025-09-17	9.200	9.260	9.160	9.190	9.119	5,260,097
2025-09-16	9.080	9.250	9.040	9.200	9.129	6,463,106
2025-09-15	9.150	9.200	9.050	9.100	9.030	5,744,448
2025-09-12	9.350	9.350	9.130	9.190	9.119	7,837,000
2025-09-11	9.190	9.280	9.060	9.270	9.198	7,038,939
2025-09-10	9.280	9.330	9.160	9.210	9.139	5,216,904
2025-09-09	9.350	9.410	9.200	9.260	9.188	5,790,091
2025-09-08	9.300	9.380	9.240	9.360	9.288	5,943,500
2025-09-05	9.180	9.290	9.140	9.270	9.198	5,760,486
2025-09-04	9.090	9.290	9.060	9.160	9.089	9,320,921
2025-09-03	9.400	9.450	9.050	9.080	9.010	7,671,434
2025-09-02	9.710	9.720	9.220	9.410	9.337	12,084,800
2025-09-01	9.600	9.780	9.520	9.720	9.645	9,677,800
2025-08-29	9.560	9.690	9.500	9.610	9.536	8,303,199
2025-08-28	9.510	9.720	9.230	9.580	9.506	15,151,489
2025-08-27	9.980	10.270	9.610	9.610	9.536	19,051,100
2025-08-26	9.750	9.950	9.680	9.890	9.813	10,633,824
2025-08-25	9.730	9.820	9.630	9.800	9.724	9,696,900
2025-08-22	9.840	9.850	9.650	9.730	9.655	12,839,529
2025-08-21	9.710	9.980	9.700	9.900	9.823	13,988,144
2025-08-20	9.600	9.750	9.530	9.750	9.675	9,767,700
2025-08-19	9.520	9.630	9.470	9.620	9.546	8,166,136
2025-08-18	9.490	9.560	9.450	9.490	9.417	8,428,700
2025-08-15	9.300	9.450	9.290	9.450	9.377	6,396,632
2025-08-14	9.640	9.640	9.270	9.290	9.218	9,496,440
2025-08-13	9.600	9.680	9.540	9.600	9.526	7,201,440
2025-08-12	9.690	9.690	9.520	9.600	9.526	7,470,565
2025-08-11	9.520	9.630	9.490	9.620	9.546	8,407,800
2025-08-08	9.530	9.550	9.400	9.520	9.446	6,252,900
2025-08-07	9.570	9.600	9.460	9.530	9.456	7,333,500
2025-08-06	9.540	9.630	9.500	9.580	9.506	8,914,900
2025-08-05	9.370	9.620	9.330	9.540	9.466	9,527,340
2025-08-04	9.240	9.380	9.150	9.370	9.298	5,867,100
2025-08-01	9.230	9.310	9.230	9.260	9.188	5,884,700
2025-07-31	9.350	9.400	9.190	9.230	9.159	9,432,400
2025-07-30	9.470	9.500	9.290	9.400	9.327	12,229,500
2025-07-29	9.750	9.780	9.400	9.530	9.456	21,194,436
2025-07-28	9.560	10.120	9.420	9.860	9.784	28,778,074
2025-07-25	9.450	9.580	9.360	9.470	9.397	10,778,968
2025-07-24	9.280	9.420	9.280	9.400	9.327	8,402,300

← NewerPage 5 of 21 · 1,217 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.