Ningbo Fangzheng Automobile Mould Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	35.700	36.300	31.600	32.450	31.978	6,006,472
2023-04-27	36.650	37.550	35.530	35.790	35.269	3,110,023
2023-04-26	36.600	37.400	35.900	37.110	36.570	3,705,002
2023-04-25	36.000	36.900	35.800	36.760	36.225	3,523,308
2023-04-24	35.010	37.880	34.030	36.170	35.643	4,363,075
2023-04-21	34.820	35.650	34.560	35.110	34.599	2,852,340
2023-04-20	34.250	35.120	34.100	34.700	34.195	2,897,304
2023-04-19	34.170	34.640	33.390	34.500	33.998	2,871,787
2023-04-18	32.220	34.980	31.670	34.210	33.712	4,001,297
2023-04-17	31.560	32.420	31.500	32.000	31.534	1,498,903
2023-04-14	31.180	32.080	30.850	31.880	31.416	1,778,900
2023-04-13	31.860	31.860	30.920	31.240	30.785	653,880
2023-04-12	31.540	31.710	31.230	31.630	31.170	779,714
2023-04-11	31.100	31.490	30.810	31.450	30.992	774,001
2023-04-10	31.000	31.550	30.650	31.110	30.657	1,128,039
2023-04-07	31.180	31.390	30.370	31.090	30.637	1,015,101
2023-04-06	30.500	31.140	30.010	30.740	30.292	805,538
2023-04-04	31.390	31.390	30.290	30.700	30.253	1,427,100
2023-04-03	31.720	31.720	30.610	31.460	31.002	1,335,310
2023-03-31	31.250	31.920	31.140	31.520	31.061	1,253,002
2023-03-30	30.860	31.270	30.860	31.200	30.746	832,900
2023-03-29	31.180	31.320	30.810	31.080	30.628	713,700
2023-03-28	31.380	31.380	30.700	31.150	30.697	928,700
2023-03-27	30.800	31.180	30.410	31.010	30.559	1,244,000
2023-03-24	31.270	31.370	30.550	30.950	30.499	911,891
2023-03-23	30.170	31.130	29.860	30.930	30.480	1,212,991
2023-03-22	29.900	30.500	29.650	30.190	29.750	821,067
2023-03-21	29.330	29.990	29.210	29.590	29.159	875,099
2023-03-20	30.720	30.720	29.500	29.690	29.258	1,057,634
2023-03-17	31.500	31.600	30.080	30.450	30.007	2,513,490
2023-03-16	31.350	31.560	31.160	31.350	30.894	1,103,444
2023-03-15	31.350	31.750	31.210	31.380	30.923	738,500
2023-03-14	30.840	31.460	30.580	31.300	30.844	906,300
2023-03-13	31.080	31.350	30.880	31.030	30.578	1,148,611
2023-03-10	29.900	31.400	29.800	31.170	30.716	1,782,718
2023-03-09	30.460	30.460	29.860	29.940	29.504	623,000
2023-03-08	29.800	30.220	29.700	30.150	29.711	660,901
2023-03-07	30.480	30.480	29.850	30.110	29.672	839,100
2023-03-06	30.160	30.410	29.750	30.260	29.819	1,041,800
2023-03-03	30.320	30.740	30.120	30.310	29.869	587,135
2023-03-02	30.900	30.900	30.160	30.320	29.879	810,700
2023-03-01	30.560	30.700	30.240	30.590	30.145	731,141
2023-02-28	30.550	30.700	30.200	30.550	30.105	1,258,509
2023-02-27	30.960	31.100	30.400	30.520	30.076	1,334,951
2023-02-24	31.000	31.270	30.570	30.990	30.539	1,530,195
2023-02-23	30.600	31.410	30.540	30.990	30.539	2,050,257
2023-02-22	30.200	30.800	29.690	30.780	30.332	2,473,291
2023-02-21	29.600	30.480	29.080	30.090	29.652	2,288,193
2023-02-20	28.750	29.700	28.610	29.600	29.169	1,685,619
2023-02-17	29.960	30.200	28.690	28.770	28.351	2,127,701
2023-02-16	28.900	30.000	28.610	29.810	29.376	4,029,206
2023-02-15	28.700	29.260	28.450	28.650	28.233	1,386,749
2023-02-14	29.180	29.270	28.440	28.530	28.115	1,103,166
2023-02-13	29.320	29.770	28.900	29.140	28.716	1,454,200
2023-02-10	29.120	29.390	28.960	29.210	28.785	922,300
2023-02-09	29.100	29.590	28.900	29.070	28.647	875,082
2023-02-08	28.680	29.500	28.630	29.100	28.676	1,305,901
2023-02-07	28.380	28.870	28.160	28.850	28.430	1,105,500
2023-02-06	28.300	28.540	28.010	28.180	27.770	539,100
2023-02-03	28.310	28.500	28.120	28.320	27.908	656,322

← NewerPage 15 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.