Ningbo Fangzheng Automobile Mould Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	31.330	32.060	30.010	31.930	31.573	3,256,424
2023-07-27	30.910	31.630	30.910	31.310	30.960	2,091,045
2023-07-26	31.440	31.440	29.900	31.020	30.673	2,141,100
2023-07-25	30.910	31.700	30.740	31.470	31.118	1,852,600
2023-07-24	30.210	31.640	29.910	30.790	30.445	1,859,861
2023-07-21	29.590	30.590	29.090	30.450	30.109	2,191,960
2023-07-20	29.970	30.190	29.390	29.430	29.101	910,104
2023-07-19	30.330	30.710	29.900	29.970	29.635	673,700
2023-07-18	30.650	30.750	29.950	30.330	29.991	737,400
2023-07-17	31.350	31.490	30.390	30.650	30.307	1,440,301
2023-07-14	31.510	31.830	31.010	31.490	31.138	1,029,970
2023-07-13	31.820	32.100	31.470	31.680	31.325	1,013,877
2023-07-12	31.910	32.650	31.700	31.850	31.494	1,737,204
2023-07-11	30.950	32.660	30.810	32.130	31.770	3,114,869
2023-07-10	30.770	31.000	30.450	30.900	30.554	1,141,300
2023-07-07	31.260	31.440	30.560	30.620	30.277	952,600
2023-07-06	30.900	31.310	30.290	31.100	30.752	957,483
2023-07-05	31.210	31.250	30.820	30.990	30.643	1,044,465
2023-07-04	30.300	31.470	30.230	31.030	30.683	2,407,300
2023-07-03	29.930	30.880	29.930	30.480	30.139	1,577,370
2023-06-30	29.670	30.440	29.500	29.990	29.654	1,320,500
2023-06-29	30.040	30.200	29.480	29.720	29.387	964,800
2023-06-28	29.730	29.750	29.040	29.540	29.209	718,615
2023-06-27	29.000	29.820	29.000	29.640	29.308	784,681
2023-06-26	29.600	30.010	29.070	29.090	28.764	1,010,600
2023-06-21	30.120	30.380	29.460	29.650	29.318	1,213,061
2023-06-20	30.790	30.790	29.940	30.130	29.793	784,359
2023-06-19	31.050	31.200	30.300	30.390	30.050	873,603
2023-06-16	31.150	31.480	30.800	30.850	30.505	779,769
2023-06-15	30.650	31.360	30.600	30.890	30.544	886,813
2023-06-14	31.480	31.480	30.220	30.780	30.435	902,601
2023-06-13	31.000	31.880	30.730	31.020	30.673	947,514
2023-06-12	30.000	31.290	29.920	31.130	30.782	1,718,201
2023-06-09	29.530	30.210	29.440	29.930	29.595	1,147,101
2023-06-08	29.830	30.260	29.290	29.380	28.952	1,061,814
2023-06-07	30.180	30.190	29.500	29.830	29.396	882,420
2023-06-06	31.450	31.460	29.200	29.820	29.386	2,746,103
2023-06-05	32.620	32.680	30.770	31.350	30.894	2,405,389
2023-06-02	31.900	32.880	31.780	32.400	31.928	925,300
2023-06-01	31.860	32.350	31.550	31.900	31.436	828,200
2023-05-31	32.350	32.430	31.680	31.860	31.396	712,003
2023-05-30	32.290	32.740	31.700	32.280	31.810	954,504
2023-05-29	34.120	34.120	31.980	32.300	31.830	1,430,700
2023-05-26	33.580	33.950	32.800	33.490	33.002	605,722
2023-05-25	34.000	34.040	32.800	33.300	32.815	954,298
2023-05-24	33.560	34.170	33.500	33.700	33.209	693,400
2023-05-23	33.800	34.400	33.610	33.970	33.475	511,400
2023-05-22	34.150	34.890	33.740	34.020	33.525	1,159,299
2023-05-19	33.920	34.580	33.750	34.130	33.633	512,600
2023-05-18	34.600	34.860	34.060	34.180	33.682	657,100
2023-05-17	34.380	34.890	33.770	34.570	34.067	794,051
2023-05-16	34.800	34.980	34.300	34.450	33.948	1,028,800
2023-05-15	33.710	35.120	33.410	34.860	34.352	1,806,003
2023-05-12	34.760	34.760	33.430	33.590	33.101	1,516,900
2023-05-11	33.040	34.310	32.790	34.220	33.722	1,994,902
2023-05-10	32.280	33.800	31.950	33.150	32.667	2,440,600
2023-05-09	33.060	33.530	32.100	32.230	31.761	1,916,500
2023-05-08	31.520	33.950	30.980	33.090	32.608	2,503,611
2023-05-05	30.620	31.480	30.360	31.460	31.002	1,844,570
2023-05-04	31.980	32.210	30.540	30.740	30.292	3,576,934

← NewerPage 14 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.