Ningbo Fangzheng Automobile Mould Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 13.550 | 13.690 | 13.280 | 13.400 | 13.309 | 1,888,115 |
| 2024-07-23 | 14.100 | 14.200 | 13.490 | 13.530 | 13.438 | 2,655,200 |
| 2024-07-22 | 14.470 | 14.800 | 13.780 | 14.040 | 13.944 | 2,968,900 |
| 2024-07-19 | 14.260 | 14.630 | 14.150 | 14.470 | 14.371 | 2,709,800 |
| 2024-07-18 | 15.000 | 15.190 | 13.640 | 14.320 | 14.222 | 4,021,773 |
| 2024-07-17 | 16.100 | 16.240 | 15.090 | 15.200 | 15.096 | 1,972,500 |
| 2024-07-16 | 16.470 | 16.540 | 16.000 | 16.170 | 16.060 | 767,007 |
| 2024-07-15 | 16.750 | 16.800 | 16.140 | 16.290 | 16.179 | 1,144,877 |
| 2024-07-12 | 16.960 | 17.070 | 16.660 | 16.820 | 16.705 | 1,081,800 |
| 2024-07-11 | 16.950 | 17.170 | 16.680 | 16.940 | 16.824 | 1,514,254 |
| 2024-07-10 | 17.170 | 17.280 | 16.650 | 16.670 | 16.556 | 1,150,900 |
| 2024-07-09 | 16.370 | 17.370 | 16.100 | 17.170 | 17.053 | 2,032,354 |
| 2024-07-08 | 17.060 | 17.350 | 16.270 | 16.330 | 16.219 | 1,359,400 |
| 2024-07-05 | 16.900 | 17.280 | 16.500 | 17.130 | 17.013 | 1,034,854 |
| 2024-07-04 | 17.520 | 17.680 | 16.800 | 17.030 | 16.914 | 1,906,000 |
| 2024-07-03 | 17.200 | 17.700 | 16.850 | 17.420 | 17.301 | 2,504,000 |
| 2024-07-02 | 18.290 | 18.290 | 16.820 | 17.400 | 17.281 | 5,047,700 |
| 2024-07-01 | 22.100 | 22.100 | 18.200 | 18.560 | 18.433 | 5,661,278 |
| 2024-06-28 | 21.900 | 22.460 | 21.670 | 21.990 | 21.840 | 902,500 |
| 2024-06-27 | 22.050 | 22.410 | 21.800 | 22.280 | 22.128 | 937,976 |
| 2024-06-26 | 23.100 | 23.200 | 22.130 | 22.350 | 22.197 | 1,752,800 |
| 2024-06-25 | 22.820 | 23.190 | 22.220 | 22.740 | 22.585 | 1,957,400 |
| 2024-06-24 | 22.500 | 23.400 | 22.220 | 22.720 | 22.565 | 2,393,600 |
| 2024-06-21 | 22.660 | 22.880 | 22.200 | 22.680 | 22.525 | 871,454 |
| 2024-06-20 | 22.350 | 23.400 | 21.660 | 22.760 | 22.505 | 2,473,854 |
| 2024-06-19 | 23.010 | 23.490 | 21.400 | 22.600 | 22.347 | 2,125,954 |
| 2024-06-18 | 23.500 | 23.570 | 23.010 | 23.330 | 23.069 | 563,900 |
| 2024-06-17 | 23.880 | 24.190 | 23.250 | 23.600 | 23.336 | 1,055,800 |
| 2024-06-14 | 23.150 | 24.000 | 23.150 | 23.670 | 23.405 | 1,457,653 |
| 2024-06-13 | 23.800 | 23.820 | 23.100 | 23.400 | 23.138 | 1,402,421 |
| 2024-06-12 | 24.300 | 24.300 | 23.400 | 23.830 | 23.563 | 1,279,443 |
| 2024-06-11 | 23.840 | 24.580 | 23.570 | 24.150 | 23.880 | 2,309,700 |
| 2024-06-07 | 23.880 | 24.150 | 23.470 | 23.790 | 23.524 | 1,010,800 |
| 2024-06-06 | 24.180 | 24.480 | 23.300 | 23.730 | 23.464 | 1,939,700 |
| 2024-06-05 | 23.140 | 24.300 | 22.930 | 23.700 | 23.435 | 1,643,378 |
| 2024-06-04 | 23.690 | 23.690 | 22.750 | 23.340 | 23.079 | 1,686,818 |
| 2024-06-03 | 24.580 | 24.580 | 23.100 | 23.880 | 23.613 | 2,501,415 |
| 2024-05-31 | 24.820 | 25.500 | 24.100 | 24.300 | 24.028 | 2,740,200 |
| 2024-05-30 | 25.350 | 25.550 | 24.540 | 25.000 | 24.720 | 2,626,700 |
| 2024-05-29 | 25.890 | 26.160 | 25.400 | 25.580 | 25.294 | 2,184,762 |
| 2024-05-28 | 25.840 | 26.530 | 25.570 | 25.850 | 25.561 | 3,078,116 |
| 2024-05-27 | 24.660 | 25.980 | 24.440 | 25.920 | 25.630 | 6,108,598 |
| 2024-05-24 | 24.880 | 24.980 | 24.200 | 24.690 | 24.414 | 2,395,000 |
| 2024-05-23 | 24.690 | 25.050 | 24.250 | 24.770 | 24.493 | 2,867,592 |
| 2024-05-22 | 24.450 | 24.880 | 24.080 | 24.680 | 24.404 | 3,902,220 |
| 2024-05-21 | 24.700 | 24.920 | 23.880 | 24.630 | 24.354 | 2,625,900 |
| 2024-05-20 | 24.680 | 24.980 | 23.840 | 24.760 | 24.483 | 3,155,700 |
| 2024-05-17 | 24.660 | 25.040 | 23.380 | 24.900 | 24.621 | 3,352,700 |
| 2024-05-16 | 24.870 | 25.080 | 24.460 | 24.700 | 24.424 | 2,211,400 |
| 2024-05-15 | 23.800 | 25.240 | 23.800 | 25.030 | 24.750 | 2,412,029 |
| 2024-05-14 | 24.300 | 24.300 | 23.570 | 23.930 | 23.662 | 1,600,100 |
| 2024-05-13 | 24.600 | 25.060 | 23.550 | 24.300 | 24.028 | 3,763,400 |
| 2024-05-10 | 24.150 | 25.100 | 23.570 | 24.610 | 24.335 | 3,641,240 |
| 2024-05-09 | 23.790 | 24.290 | 23.610 | 23.970 | 23.702 | 1,931,901 |
| 2024-05-08 | 23.900 | 24.230 | 23.310 | 23.860 | 23.593 | 3,546,101 |
| 2024-05-07 | 23.800 | 23.970 | 23.030 | 23.860 | 23.593 | 3,009,600 |
| 2024-05-06 | 23.100 | 23.990 | 23.100 | 23.600 | 23.336 | 2,368,000 |
| 2024-04-30 | 22.710 | 23.670 | 22.400 | 22.990 | 22.733 | 2,959,501 |
| 2024-04-29 | 21.920 | 22.960 | 21.300 | 22.680 | 22.426 | 3,562,900 |
| 2024-04-26 | 20.850 | 22.380 | 20.460 | 21.970 | 21.724 | 3,394,840 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.2000 CNY |
| 2024-06-21 | 0.1000 CNY |
| 2023-06-09 | 0.1000 CNY |
| 2022-07-13 | 0.1000 CNY |
| 2021-09-29 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.