Hubei Forbon Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.060 | 8.320 | 8.050 | 8.310 | 8.178 | 10,933,591 |
| 2024-10-25 | 8.040 | 8.120 | 7.980 | 8.070 | 7.941 | 9,465,300 |
| 2024-10-24 | 8.090 | 8.160 | 7.960 | 7.980 | 7.853 | 9,339,703 |
| 2024-10-23 | 8.220 | 8.230 | 7.950 | 8.180 | 8.050 | 18,219,400 |
| 2024-10-22 | 7.950 | 8.350 | 7.860 | 8.290 | 8.158 | 17,521,512 |
| 2024-10-21 | 7.900 | 8.050 | 7.800 | 7.960 | 7.833 | 13,095,936 |
| 2024-10-18 | 7.600 | 7.950 | 7.550 | 7.850 | 7.725 | 11,188,803 |
| 2024-10-17 | 7.770 | 7.920 | 7.620 | 7.650 | 7.528 | 9,059,435 |
| 2024-10-16 | 7.630 | 7.900 | 7.530 | 7.740 | 7.617 | 10,348,170 |
| 2024-10-15 | 7.680 | 7.880 | 7.620 | 7.630 | 7.508 | 9,984,680 |
| 2024-10-14 | 7.420 | 7.700 | 7.390 | 7.670 | 7.548 | 9,029,743 |
| 2024-10-11 | 7.830 | 7.830 | 7.360 | 7.480 | 7.361 | 11,591,683 |
| 2024-10-10 | 7.860 | 8.080 | 7.630 | 7.820 | 7.695 | 13,007,461 |
| 2024-10-09 | 8.450 | 8.450 | 7.740 | 7.780 | 7.656 | 21,764,714 |
| 2024-10-08 | 9.350 | 9.350 | 8.170 | 8.930 | 8.788 | 30,664,059 |
| 2024-09-30 | 7.240 | 8.160 | 7.040 | 7.960 | 7.833 | 25,877,880 |
| 2024-09-27 | 6.840 | 7.160 | 6.770 | 7.030 | 6.918 | 16,513,365 |
| 2024-09-26 | 6.590 | 6.790 | 6.590 | 6.790 | 6.682 | 8,272,265 |
| 2024-09-25 | 6.700 | 6.790 | 6.610 | 6.630 | 6.524 | 10,453,765 |
| 2024-09-24 | 6.440 | 6.670 | 6.440 | 6.650 | 6.544 | 7,896,634 |
| 2024-09-23 | 6.480 | 6.520 | 6.400 | 6.450 | 6.347 | 4,153,400 |
| 2024-09-20 | 6.550 | 6.560 | 6.410 | 6.460 | 6.357 | 5,084,000 |
| 2024-09-19 | 6.350 | 6.590 | 6.340 | 6.550 | 6.446 | 7,566,990 |
| 2024-09-18 | 6.400 | 6.500 | 6.210 | 6.320 | 6.219 | 7,230,504 |
| 2024-09-13 | 6.450 | 6.610 | 6.340 | 6.430 | 6.328 | 7,087,500 |
| 2024-09-12 | 6.470 | 6.560 | 6.460 | 6.470 | 6.367 | 6,110,500 |
| 2024-09-11 | 6.490 | 6.550 | 6.400 | 6.440 | 6.337 | 4,974,200 |
| 2024-09-10 | 6.480 | 6.570 | 6.430 | 6.510 | 6.406 | 6,503,180 |
| 2024-09-09 | 6.370 | 6.530 | 6.310 | 6.450 | 6.347 | 7,829,880 |
| 2024-09-06 | 6.590 | 6.650 | 6.370 | 6.380 | 6.278 | 12,241,500 |
| 2024-09-05 | 6.450 | 6.740 | 6.400 | 6.650 | 6.544 | 14,421,940 |
| 2024-09-04 | 6.470 | 6.580 | 6.420 | 6.450 | 6.347 | 9,378,700 |
| 2024-09-03 | 6.520 | 6.640 | 6.490 | 6.520 | 6.416 | 10,904,788 |
| 2024-09-02 | 6.750 | 6.840 | 6.560 | 6.580 | 6.475 | 16,048,668 |
| 2024-08-30 | 6.590 | 6.910 | 6.490 | 6.760 | 6.652 | 24,201,109 |
| 2024-08-29 | 6.700 | 6.700 | 6.500 | 6.670 | 6.564 | 20,974,281 |
| 2024-08-28 | 6.440 | 6.940 | 6.360 | 6.830 | 6.721 | 25,887,239 |
| 2024-08-27 | 6.310 | 6.580 | 6.290 | 6.450 | 6.347 | 15,757,142 |
| 2024-08-26 | 6.240 | 6.470 | 6.190 | 6.370 | 6.269 | 17,760,939 |
| 2024-08-23 | 6.680 | 6.800 | 6.250 | 6.260 | 6.160 | 29,696,970 |
| 2024-08-22 | 6.060 | 6.210 | 6.010 | 6.210 | 6.111 | 6,786,648 |
| 2024-08-21 | 6.080 | 6.120 | 5.990 | 6.070 | 5.973 | 5,910,120 |
| 2024-08-20 | 6.160 | 6.280 | 6.040 | 6.090 | 5.993 | 12,026,110 |
| 2024-08-19 | 6.080 | 6.350 | 6.030 | 6.280 | 6.180 | 14,352,776 |
| 2024-08-16 | 6.100 | 6.150 | 6.050 | 6.060 | 5.963 | 5,017,400 |
| 2024-08-15 | 5.970 | 6.160 | 5.930 | 6.120 | 6.023 | 7,017,077 |
| 2024-08-14 | 6.050 | 6.060 | 5.960 | 5.970 | 5.875 | 3,216,700 |
| 2024-08-13 | 5.950 | 6.050 | 5.910 | 6.040 | 5.944 | 3,722,000 |
| 2024-08-12 | 5.950 | 6.030 | 5.940 | 5.970 | 5.875 | 4,502,604 |
| 2024-08-09 | 6.040 | 6.110 | 5.980 | 6.000 | 5.904 | 6,125,968 |
| 2024-08-08 | 5.990 | 6.030 | 5.880 | 6.010 | 5.914 | 4,073,400 |
| 2024-08-07 | 5.990 | 6.040 | 5.940 | 5.990 | 5.895 | 4,311,200 |
| 2024-08-06 | 5.920 | 6.000 | 5.870 | 5.990 | 5.895 | 5,805,768 |
| 2024-08-05 | 5.930 | 6.030 | 5.780 | 5.800 | 5.708 | 7,867,400 |
| 2024-08-02 | 6.040 | 6.160 | 5.950 | 6.000 | 5.904 | 5,823,400 |
| 2024-08-01 | 6.100 | 6.130 | 6.040 | 6.080 | 5.983 | 6,245,553 |
| 2024-07-31 | 5.890 | 6.080 | 5.860 | 6.070 | 5.973 | 6,710,104 |
| 2024-07-30 | 5.880 | 5.970 | 5.800 | 5.900 | 5.806 | 4,475,500 |
| 2024-07-29 | 5.810 | 5.900 | 5.770 | 5.860 | 5.767 | 5,087,400 |
| 2024-07-26 | 5.620 | 5.820 | 5.610 | 5.810 | 5.717 | 6,791,200 |
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.