Ningbo Fangzheng Automobile Mould Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	23.000	23.250	21.850	22.340	22.090	5,295,482
2024-01-22	24.180	24.180	22.090	23.200	22.940	4,637,460
2024-01-19	24.220	24.380	23.900	24.220	23.949	2,461,700
2024-01-18	23.800	24.400	23.680	24.240	23.969	3,073,231
2024-01-17	24.500	24.780	23.880	23.950	23.682	5,083,901
2024-01-16	24.060	24.300	23.830	24.200	23.929	3,339,326
2024-01-15	23.670	24.400	23.470	24.110	23.840	3,833,161
2024-01-12	23.680	23.830	23.550	23.670	23.405	888,101
2024-01-11	23.480	23.700	23.200	23.670	23.405	1,009,204
2024-01-10	23.770	23.840	23.300	23.430	23.168	1,684,839
2024-01-09	23.500	23.840	23.270	23.620	23.356	2,120,100
2024-01-08	23.200	23.760	22.900	23.500	23.237	2,318,700
2024-01-05	23.270	23.780	23.270	23.450	23.188	1,429,859
2024-01-04	23.590	23.600	23.230	23.470	23.207	955,914
2024-01-03	23.220	24.070	22.970	23.580	23.316	2,445,400
2024-01-02	23.100	23.720	23.030	23.400	23.138	1,791,304
2023-12-29	22.870	23.200	22.400	23.080	22.822	1,404,100
2023-12-28	22.200	22.850	21.700	22.680	22.426	1,725,498
2023-12-27	22.050	22.260	21.870	22.120	21.872	1,102,900
2023-12-26	22.060	22.350	21.600	21.920	21.675	1,355,800
2023-12-25	22.610	22.720	22.030	22.240	21.991	1,434,788
2023-12-22	22.790	22.990	22.600	22.600	22.347	1,164,192
2023-12-21	22.310	22.970	22.000	22.960	22.703	1,875,851
2023-12-20	22.690	23.180	22.320	22.320	22.070	1,311,836
2023-12-19	22.500	22.920	22.410	22.640	22.387	1,052,914
2023-12-18	22.600	23.000	22.490	22.720	22.466	1,789,713
2023-12-15	23.010	23.290	22.630	22.760	22.505	1,030,100
2023-12-14	23.190	23.400	22.770	22.840	22.584	846,300
2023-12-13	23.100	23.430	22.960	23.110	22.851	886,402
2023-12-12	22.970	23.310	22.780	23.210	22.950	831,798
2023-12-11	22.800	23.040	22.480	22.980	22.723	1,207,323
2023-12-08	23.250	23.380	22.850	22.850	22.594	991,200
2023-12-07	23.700	23.700	23.090	23.250	22.990	905,600
2023-12-06	23.250	23.990	23.100	23.520	23.257	1,675,100
2023-12-05	23.750	23.750	22.400	23.250	22.990	1,351,117
2023-12-04	23.810	23.930	23.520	23.780	23.514	1,161,381
2023-12-01	23.900	24.130	23.600	23.810	23.544	1,564,033
2023-11-30	24.330	24.580	23.730	23.960	23.692	1,822,603
2023-11-29	24.490	24.670	24.160	24.500	24.226	2,452,876
2023-11-28	23.780	25.100	23.680	24.510	24.236	3,919,859
2023-11-27	23.620	23.990	23.590	23.900	23.633	2,210,153
2023-11-24	24.400	24.400	23.460	23.610	23.346	2,426,158
2023-11-23	23.400	24.550	23.330	24.440	24.166	4,454,880
2023-11-22	24.250	24.440	23.300	23.390	23.128	3,481,000
2023-11-21	25.070	25.450	24.240	24.350	24.077	4,530,615
2023-11-20	24.940	25.320	24.450	24.990	24.710	4,290,033
2023-11-17	24.240	25.450	24.240	25.100	24.819	6,369,299
2023-11-16	24.500	25.350	24.200	24.490	24.216	4,627,762
2023-11-15	24.080	24.840	23.940	24.720	24.443	3,613,832
2023-11-14	24.010	24.190	23.850	24.050	23.781	1,230,500
2023-11-13	23.850	24.330	23.720	24.090	23.820	1,665,346
2023-11-10	24.060	24.060	23.560	23.750	23.484	1,732,908
2023-11-09	24.420	24.540	23.680	23.870	23.603	3,109,992
2023-11-08	24.100	24.980	23.880	24.620	24.344	3,862,467
2023-11-07	23.650	24.320	23.270	24.120	23.850	2,646,128
2023-11-06	23.500	23.540	23.090	23.520	23.257	2,122,500
2023-11-03	22.780	23.500	22.780	23.210	22.950	1,734,174
2023-11-02	23.380	23.380	22.710	22.770	22.515	1,391,741
2023-11-01	23.150	23.370	22.710	23.050	22.792	2,412,085
2023-10-31	23.120	23.380	22.650	23.030	22.772	1,677,000

← NewerPage 12 of 21 · 1,217 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.