Ningbo Fangzheng Automobile Mould Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	20.250	22.780	19.590	21.400	21.160	4,101,200
2024-04-24	18.870	20.040	18.770	19.860	19.638	1,817,700
2024-04-23	19.230	19.480	18.500	18.950	18.738	1,768,557
2024-04-22	19.760	19.760	19.000	19.230	19.015	1,603,854
2024-04-19	20.250	20.550	19.600	19.700	19.480	965,033
2024-04-18	20.190	20.650	19.700	20.040	19.816	1,276,700
2024-04-17	19.200	20.190	19.200	20.190	19.964	1,327,692
2024-04-16	20.700	20.870	18.650	19.100	18.886	2,443,865
2024-04-15	21.510	21.900	20.210	20.790	20.557	1,429,600
2024-04-12	21.980	22.260	21.520	21.590	21.348	1,161,900
2024-04-11	21.500	22.240	21.000	22.000	21.754	919,900
2024-04-10	22.540	22.550	21.670	21.750	21.507	1,031,700
2024-04-09	22.350	22.470	21.960	22.390	22.139	661,601
2024-04-08	22.770	22.900	21.790	22.270	22.021	1,539,148
2024-04-03	23.030	23.030	22.400	22.770	22.515	899,400
2024-04-02	23.100	23.400	22.950	23.100	22.841	1,240,665
2024-04-01	23.250	23.290	22.860	23.030	22.772	906,466
2024-03-29	22.490	23.250	22.490	23.080	22.822	1,550,101
2024-03-28	22.850	23.090	22.360	22.750	22.495	1,297,465
2024-03-27	23.100	23.400	22.650	22.850	22.594	1,439,400
2024-03-26	23.270	23.730	22.880	23.300	23.039	1,791,900
2024-03-25	23.630	24.150	23.110	23.400	23.138	2,702,464
2024-03-22	22.800	23.810	22.590	23.680	23.415	3,571,064
2024-03-21	21.900	23.040	21.800	22.930	22.673	3,658,110
2024-03-20	21.280	21.840	21.040	21.840	21.596	2,290,992
2024-03-19	21.800	21.940	21.030	21.400	21.160	1,945,361
2024-03-18	21.570	21.970	21.310	21.800	21.556	2,387,343
2024-03-15	20.700	21.550	20.350	21.440	21.200	3,566,437
2024-03-14	20.540	20.890	20.300	20.660	20.429	2,366,080
2024-03-13	20.200	20.680	20.080	20.540	20.310	2,066,543
2024-03-12	20.330	20.400	19.850	20.200	19.974	1,719,740
2024-03-11	18.960	20.400	18.960	20.340	20.112	3,627,461
2024-03-08	18.510	19.490	18.390	19.180	18.965	2,844,065
2024-03-07	18.450	18.770	18.150	18.510	18.303	1,311,093
2024-03-06	18.320	18.450	17.950	18.370	18.164	1,352,000
2024-03-05	18.390	18.550	18.010	18.320	18.115	1,060,206
2024-03-04	18.600	18.680	18.020	18.580	18.372	1,091,500
2024-03-01	18.230	18.680	18.200	18.420	18.214	1,269,400
2024-02-29	17.300	18.130	17.300	18.120	17.917	1,682,215
2024-02-28	19.180	19.380	17.660	17.750	17.551	3,379,798
2024-02-27	18.740	19.270	18.400	19.180	18.965	1,968,100
2024-02-26	18.780	19.290	18.340	18.570	18.362	2,023,600
2024-02-23	18.650	18.650	18.160	18.520	18.313	1,628,703
2024-02-22	18.010	18.990	17.800	18.350	18.145	2,413,876
2024-02-21	15.900	19.020	15.900	18.290	18.085	3,418,815
2024-02-20	15.930	16.140	15.730	16.000	15.821	1,399,885
2024-02-19	15.880	16.500	15.760	16.140	15.959	2,051,750
2024-02-08	14.490	15.700	13.840	15.590	15.416	2,384,587
2024-02-07	14.050	14.990	13.350	14.450	14.288	3,843,146
2024-02-06	12.860	14.430	12.110	14.190	14.031	3,064,393
2024-02-05	16.000	16.050	13.720	13.820	13.665	3,784,602
2024-02-02	18.060	18.070	15.710	16.070	15.890	3,901,748
2024-02-01	16.920	18.710	16.510	18.000	17.799	3,087,434
2024-01-31	18.720	19.190	16.380	17.600	17.403	5,954,915
2024-01-30	21.740	21.760	18.520	18.900	18.688	5,106,042
2024-01-29	22.440	22.570	21.750	21.800	21.556	1,971,501
2024-01-26	22.330	22.560	22.050	22.440	22.189	2,172,000
2024-01-25	22.140	22.610	22.060	22.450	22.199	2,275,944
2024-01-24	22.340	22.530	21.310	22.360	22.110	2,875,600
2024-01-23	23.000	23.250	21.850	22.340	22.090	5,295,482

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.