Hubei Forbon Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.350 | 8.370 | 8.100 | 8.210 | 8.079 | 6,741,800 |
| 2025-01-20 | 8.280 | 8.340 | 8.130 | 8.270 | 8.138 | 7,262,600 |
| 2025-01-17 | 8.090 | 8.210 | 8.050 | 8.190 | 8.060 | 6,375,800 |
| 2025-01-16 | 8.150 | 8.250 | 8.040 | 8.090 | 7.961 | 6,626,710 |
| 2025-01-15 | 8.190 | 8.190 | 8.060 | 8.110 | 7.981 | 6,199,600 |
| 2025-01-14 | 7.800 | 8.200 | 7.800 | 8.190 | 8.060 | 9,677,954 |
| 2025-01-13 | 7.650 | 7.860 | 7.490 | 7.830 | 7.705 | 6,898,202 |
| 2025-01-10 | 7.950 | 7.990 | 7.670 | 7.670 | 7.548 | 7,216,679 |
| 2025-01-09 | 7.770 | 8.070 | 7.750 | 7.970 | 7.843 | 8,386,603 |
| 2025-01-08 | 7.760 | 7.890 | 7.500 | 7.860 | 7.735 | 9,646,600 |
| 2025-01-07 | 7.500 | 7.800 | 7.490 | 7.800 | 7.676 | 7,232,476 |
| 2025-01-06 | 7.550 | 7.700 | 7.260 | 7.560 | 7.440 | 9,231,100 |
| 2025-01-03 | 8.060 | 8.080 | 7.570 | 7.580 | 7.459 | 13,553,700 |
| 2025-01-02 | 8.250 | 8.650 | 7.940 | 8.060 | 7.932 | 14,090,400 |
| 2024-12-31 | 8.350 | 8.390 | 7.970 | 8.000 | 7.873 | 8,202,500 |
| 2024-12-30 | 8.400 | 8.480 | 8.080 | 8.330 | 8.197 | 9,709,934 |
| 2024-12-27 | 8.130 | 8.600 | 8.130 | 8.470 | 8.335 | 13,495,154 |
| 2024-12-26 | 8.040 | 8.210 | 8.020 | 8.120 | 7.991 | 6,870,400 |
| 2024-12-25 | 8.260 | 8.320 | 7.870 | 8.020 | 7.892 | 10,418,212 |
| 2024-12-24 | 8.250 | 8.380 | 8.150 | 8.320 | 8.187 | 9,566,083 |
| 2024-12-23 | 8.860 | 8.870 | 8.170 | 8.210 | 8.079 | 15,040,182 |
| 2024-12-20 | 8.810 | 8.990 | 8.760 | 8.890 | 8.748 | 11,810,146 |
| 2024-12-19 | 8.940 | 9.100 | 8.670 | 8.880 | 8.739 | 18,962,603 |
| 2024-12-18 | 9.100 | 9.380 | 8.980 | 9.040 | 8.896 | 24,517,022 |
| 2024-12-17 | 9.920 | 10.320 | 9.250 | 9.300 | 9.152 | 35,165,084 |
| 2024-12-16 | 9.510 | 9.930 | 9.390 | 9.690 | 9.536 | 29,122,883 |
| 2024-12-13 | 9.330 | 9.880 | 9.250 | 9.550 | 9.398 | 26,830,150 |
| 2024-12-12 | 9.360 | 9.530 | 9.220 | 9.390 | 9.240 | 13,773,298 |
| 2024-12-11 | 9.290 | 9.560 | 9.260 | 9.430 | 9.280 | 15,904,706 |
| 2024-12-10 | 9.530 | 9.640 | 9.250 | 9.360 | 9.211 | 21,570,636 |
| 2024-12-09 | 8.990 | 9.740 | 8.980 | 9.310 | 9.162 | 30,043,612 |
| 2024-12-06 | 8.860 | 9.090 | 8.860 | 8.960 | 8.817 | 16,016,570 |
| 2024-12-05 | 8.700 | 8.980 | 8.630 | 8.980 | 8.837 | 19,907,724 |
| 2024-12-04 | 8.820 | 8.930 | 8.610 | 8.690 | 8.552 | 17,400,844 |
| 2024-12-03 | 9.260 | 9.260 | 8.860 | 8.920 | 8.778 | 26,053,335 |
| 2024-12-02 | 9.010 | 9.390 | 8.920 | 9.270 | 9.122 | 39,642,334 |
| 2024-11-29 | 8.880 | 9.300 | 8.740 | 9.030 | 8.886 | 52,480,990 |
| 2024-11-28 | 8.280 | 9.900 | 8.270 | 9.340 | 9.191 | 64,028,618 |
| 2024-11-27 | 8.160 | 8.260 | 7.850 | 8.250 | 8.119 | 12,814,631 |
| 2024-11-26 | 8.220 | 8.440 | 8.180 | 8.250 | 8.119 | 14,754,216 |
| 2024-11-25 | 8.090 | 8.230 | 7.980 | 8.230 | 8.099 | 9,231,618 |
| 2024-11-22 | 8.500 | 8.540 | 8.040 | 8.070 | 7.941 | 15,020,747 |
| 2024-11-21 | 8.360 | 8.570 | 8.280 | 8.570 | 8.434 | 18,895,694 |
| 2024-11-20 | 7.880 | 8.530 | 7.860 | 8.440 | 8.306 | 21,563,560 |
| 2024-11-19 | 7.700 | 7.910 | 7.630 | 7.910 | 7.784 | 7,366,800 |
| 2024-11-18 | 7.940 | 8.000 | 7.620 | 7.700 | 7.577 | 9,943,680 |
| 2024-11-15 | 8.080 | 8.200 | 7.880 | 7.900 | 7.774 | 9,951,834 |
| 2024-11-14 | 8.320 | 8.440 | 8.100 | 8.120 | 7.991 | 10,690,034 |
| 2024-11-13 | 8.360 | 8.490 | 8.160 | 8.390 | 8.256 | 12,897,532 |
| 2024-11-12 | 8.380 | 8.620 | 8.230 | 8.360 | 8.227 | 20,076,723 |
| 2024-11-11 | 8.340 | 8.410 | 8.190 | 8.410 | 8.276 | 16,312,170 |
| 2024-11-08 | 8.310 | 8.500 | 8.140 | 8.330 | 8.197 | 20,886,408 |
| 2024-11-07 | 8.040 | 8.370 | 8.030 | 8.300 | 8.168 | 16,741,710 |
| 2024-11-06 | 7.960 | 8.360 | 7.870 | 8.150 | 8.020 | 17,848,659 |
| 2024-11-05 | 7.760 | 7.900 | 7.740 | 7.900 | 7.774 | 9,724,694 |
| 2024-11-04 | 7.660 | 7.760 | 7.610 | 7.760 | 7.636 | 7,714,917 |
| 2024-11-01 | 7.940 | 8.030 | 7.600 | 7.640 | 7.518 | 11,967,519 |
| 2024-10-31 | 7.990 | 8.040 | 7.870 | 7.950 | 7.823 | 12,284,055 |
| 2024-10-30 | 8.020 | 8.110 | 7.870 | 8.000 | 7.873 | 14,140,193 |
| 2024-10-29 | 8.360 | 8.490 | 8.120 | 8.240 | 8.109 | 13,915,673 |
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.