Hubei Forbon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	9.370	9.430	9.260	9.280	9.208	9,221,800
2025-07-22	9.400	9.430	9.300	9.380	9.307	8,889,700
2025-07-21	9.330	9.410	9.300	9.380	9.307	8,341,036
2025-07-18	9.270	9.380	9.220	9.330	9.258	9,279,385
2025-07-17	9.180	9.260	9.120	9.230	9.159	7,556,200
2025-07-16	9.120	9.220	9.090	9.160	9.089	6,317,600
2025-07-15	9.240	9.250	9.030	9.120	9.049	10,255,962
2025-07-14	9.210	9.330	9.170	9.280	9.208	8,108,544
2025-07-11	9.330	9.370	9.140	9.220	9.149	15,096,747
2025-07-10	9.620	9.640	9.350	9.380	9.307	19,924,405
2025-07-09	9.350	10.060	9.230	9.700	9.625	32,355,618
2025-07-08	9.550	9.570	9.300	9.370	9.298	16,759,700
2025-07-07	9.310	9.600	9.280	9.400	9.327	24,050,375
2025-07-04	9.560	10.320	9.170	9.600	9.526	45,003,927
2025-07-03	9.000	9.530	8.910	9.190	9.119	21,245,750
2025-07-02	8.980	9.040	8.880	9.010	8.940	8,834,993
2025-07-01	9.000	9.050	8.850	8.970	8.901	9,350,700
2025-06-30	8.750	9.070	8.720	9.050	8.980	14,197,060
2025-06-27	8.760	8.790	8.710	8.780	8.712	6,276,200
2025-06-26	8.680	8.820	8.680	8.720	8.653	7,356,744
2025-06-25	8.700	8.740	8.590	8.700	8.633	7,633,200
2025-06-24	8.640	8.700	8.510	8.680	8.613	6,212,144
2025-06-23	8.400	8.570	8.370	8.560	8.494	5,947,400
2025-06-20	8.640	8.680	8.410	8.420	8.355	6,845,100
2025-06-19	8.700	8.750	8.530	8.590	8.524	10,364,100
2025-06-18	8.910	8.950	8.710	8.760	8.692	12,815,300
2025-06-17	8.940	9.230	8.900	8.980	8.911	15,205,900
2025-06-16	9.010	9.130	8.860	8.950	8.881	17,895,800
2025-06-13	8.800	9.600	8.720	9.040	8.970	29,417,400
2025-06-12	8.700	8.830	8.590	8.830	8.762	11,015,168
2025-06-11	8.570	8.700	8.520	8.640	8.573	6,441,500
2025-06-10	8.620	8.670	8.450	8.580	8.514	8,251,300
2025-06-09	8.530	8.640	8.490	8.640	8.573	6,547,100
2025-06-06	8.450	8.600	8.450	8.530	8.464	6,219,500
2025-06-05	8.500	8.640	8.420	8.520	8.454	6,477,400
2025-06-04	8.570	8.590	8.440	8.490	8.424	4,874,500
2025-06-03	8.330	8.520	8.270	8.510	8.444	7,266,000
2025-05-30	8.410	8.410	8.280	8.310	8.246	5,681,800
2025-05-29	8.360	8.510	8.320	8.480	8.345	6,567,300
2025-05-28	8.510	8.870	8.370	8.390	8.256	8,195,400
2025-05-27	8.370	8.600	8.250	8.580	8.443	9,834,581
2025-05-26	8.270	8.370	8.200	8.320	8.187	4,303,400
2025-05-23	8.460	8.470	8.280	8.280	8.148	6,388,106
2025-05-22	8.600	8.670	8.380	8.410	8.276	7,123,000
2025-05-21	8.810	8.820	8.600	8.630	8.493	8,815,448
2025-05-20	8.470	8.960	8.400	8.780	8.640	15,268,032
2025-05-19	8.370	8.460	8.290	8.450	8.315	6,925,882
2025-05-16	8.410	8.480	8.300	8.350	8.217	10,211,900
2025-05-15	8.450	8.750	8.440	8.480	8.345	14,631,600
2025-05-14	8.400	8.480	8.370	8.450	8.315	5,459,304
2025-05-13	8.550	8.590	8.390	8.420	8.286	6,501,400
2025-05-12	8.520	8.540	8.380	8.480	8.345	7,036,400
2025-05-09	8.580	8.640	8.440	8.450	8.315	8,120,006
2025-05-08	8.630	8.630	8.520	8.580	8.443	8,387,900
2025-05-07	8.450	8.680	8.430	8.640	8.502	14,566,800
2025-05-06	8.210	8.390	8.190	8.390	8.256	5,582,321
2025-04-30	8.170	8.240	8.160	8.160	8.030	4,515,821
2025-04-29	8.070	8.230	8.070	8.160	8.030	4,840,800
2025-04-28	8.280	8.280	8.070	8.100	7.971	6,682,800
2025-04-25	8.350	8.380	8.210	8.280	8.148	6,577,900

← NewerPage 6 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.