Ningbo Fangzheng Automobile Mould Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	23.000	23.480	22.910	23.270	23.010	2,759,469
2023-10-27	22.780	23.180	22.600	22.970	22.713	2,031,244
2023-10-26	22.880	22.880	21.950	22.780	22.525	1,668,500
2023-10-25	22.350	22.900	22.350	22.880	22.624	1,526,219
2023-10-24	21.570	22.250	21.540	22.160	21.912	1,975,200
2023-10-23	22.460	22.680	21.400	21.570	21.329	1,770,600
2023-10-20	22.630	23.000	22.380	22.580	22.327	1,472,404
2023-10-19	22.690	22.980	22.400	22.600	22.347	1,684,792
2023-10-18	22.960	23.050	22.510	22.750	22.495	1,567,900
2023-10-17	22.900	23.040	22.620	22.960	22.703	1,917,208
2023-10-16	24.230	24.430	22.770	22.900	22.644	2,767,612
2023-10-13	24.020	24.530	23.950	24.150	23.880	2,116,078
2023-10-12	23.490	24.330	23.120	24.280	24.008	3,522,029
2023-10-11	24.500	25.020	22.350	24.200	23.929	10,732,680
2023-10-10	25.910	26.240	25.200	25.530	25.244	1,302,200
2023-10-09	25.920	26.460	25.880	26.050	25.758	1,646,707
2023-09-28	25.570	26.800	25.540	25.930	25.640	2,201,690
2023-09-27	25.970	26.280	25.480	25.530	25.244	1,072,000
2023-09-26	27.190	27.300	25.660	25.970	25.679	1,594,200
2023-09-25	27.300	27.710	26.670	27.320	27.014	1,315,799
2023-09-22	27.810	27.860	26.940	27.320	27.014	1,291,300
2023-09-21	29.600	29.900	27.600	27.710	27.400	1,960,302
2023-09-20	29.120	29.640	29.100	29.350	29.021	731,200
2023-09-19	29.750	29.950	28.940	29.190	28.863	850,599
2023-09-18	28.860	30.050	28.790	29.760	29.427	1,903,700
2023-09-15	29.140	29.450	28.520	28.800	28.478	497,063
2023-09-14	30.380	30.380	28.860	29.080	28.755	875,680
2023-09-13	30.450	30.850	29.800	30.350	30.010	1,245,080
2023-09-12	30.600	30.650	30.220	30.400	30.060	662,200
2023-09-11	30.230	30.680	29.800	30.450	30.109	1,336,200
2023-09-08	29.660	30.080	29.410	29.990	29.654	1,099,706
2023-09-07	30.000	30.110	29.700	29.730	29.397	617,500
2023-09-06	29.420	30.060	29.390	29.940	29.605	1,230,314
2023-09-05	29.750	29.800	29.290	29.440	29.110	481,100
2023-09-04	29.400	29.910	29.050	29.710	29.377	1,106,768
2023-09-01	28.760	29.270	28.560	29.210	28.883	846,001
2023-08-31	29.300	29.330	28.570	28.760	28.438	546,000
2023-08-30	28.480	29.320	28.300	29.090	28.764	686,507
2023-08-29	27.340	28.550	27.220	28.510	28.191	1,394,015
2023-08-28	30.380	30.380	27.300	27.340	27.034	1,197,700
2023-08-25	29.270	29.500	27.890	28.070	27.756	1,163,992
2023-08-24	29.340	29.540	28.720	29.200	28.873	643,700
2023-08-23	29.600	29.880	29.300	29.410	29.081	618,900
2023-08-22	29.870	30.080	29.320	29.750	29.417	787,900
2023-08-21	30.400	30.810	29.690	29.790	29.457	1,781,500
2023-08-18	29.190	31.100	29.150	30.470	30.129	2,852,280
2023-08-17	29.730	29.730	28.730	29.240	28.913	922,900
2023-08-16	29.740	29.740	29.270	29.430	29.101	892,000
2023-08-15	30.100	30.280	29.550	29.840	29.506	852,880
2023-08-14	29.860	30.280	29.540	30.220	29.882	1,060,068
2023-08-11	31.460	31.700	30.050	30.300	29.961	1,533,401
2023-08-10	32.700	33.000	31.160	31.420	31.068	1,983,280
2023-08-09	33.100	33.100	32.620	32.770	32.403	861,700
2023-08-08	32.780	33.360	32.610	32.770	32.403	1,726,300
2023-08-07	32.560	33.150	32.560	32.780	32.413	1,511,863
2023-08-04	32.430	33.210	32.300	32.900	32.532	2,854,203
2023-08-03	32.500	32.520	32.060	32.280	31.919	1,247,892
2023-08-02	32.240	32.500	32.010	32.320	31.958	1,378,400
2023-08-01	32.270	32.490	31.580	32.280	31.919	2,194,214
2023-07-31	31.760	32.290	31.500	31.940	31.583	1,672,000

← NewerPage 13 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.