Ningbo Fangzheng Automobile Mould Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	28.300	28.640	27.900	28.300	27.888	830,200
2023-02-01	28.220	28.400	28.050	28.310	27.898	694,742
2023-01-31	28.060	28.510	27.900	28.200	27.789	742,100
2023-01-30	27.490	28.660	27.490	28.100	27.691	1,361,074
2023-01-20	27.650	27.650	27.110	27.420	27.021	734,900
2023-01-19	27.740	28.060	27.340	27.420	27.021	641,868
2023-01-18	28.990	29.000	27.610	27.700	27.297	1,373,210
2023-01-17	28.990	29.200	28.600	28.740	28.322	1,837,900
2023-01-16	27.500	28.930	27.440	28.920	28.499	2,708,614
2023-01-13	27.360	27.650	27.120	27.370	26.972	759,500
2023-01-12	27.310	27.880	27.240	27.360	26.962	1,035,617
2023-01-11	27.350	27.650	27.110	27.300	26.903	1,171,902
2023-01-10	27.270	27.460	26.740	27.280	26.883	1,256,602
2023-01-09	26.630	27.100	26.300	27.040	26.646	796,000
2023-01-06	26.770	27.280	26.630	26.630	26.242	623,900
2023-01-05	26.960	27.000	26.560	26.760	26.370	820,810
2023-01-04	25.740	27.160	25.740	26.690	26.301	1,386,301
2023-01-03	25.360	25.880	25.300	25.830	25.454	604,800
2022-12-30	25.010	25.410	24.600	25.320	24.951	496,103
2022-12-29	24.990	25.150	24.610	24.750	24.390	405,700
2022-12-28	25.940	25.940	24.900	24.910	24.547	663,903
2022-12-27	26.170	26.170	25.120	25.940	25.562	998,100
2022-12-26	25.360	26.200	25.360	26.170	25.789	750,603
2022-12-23	25.750	26.520	25.320	25.810	25.434	1,052,415
2022-12-22	25.930	26.270	25.600	26.100	25.720	908,800
2022-12-21	26.300	26.790	25.790	25.900	25.523	1,303,515
2022-12-20	25.380	26.480	25.070	26.320	25.937	1,879,878
2022-12-19	24.690	26.960	24.690	25.810	25.434	2,055,318
2022-12-16	25.260	25.260	24.450	24.690	24.331	722,412
2022-12-15	24.730	25.260	24.680	25.170	24.804	583,738
2022-12-14	25.550	25.550	24.500	24.750	24.390	556,900
2022-12-13	25.710	25.950	25.000	25.170	24.804	652,385
2022-12-12	25.970	25.970	25.090	25.700	25.326	472,346
2022-12-09	26.050	26.280	25.420	25.590	25.217	862,999
2022-12-08	26.360	26.500	26.060	26.060	25.681	531,803
2022-12-07	26.300	27.100	26.180	26.520	26.134	800,237
2022-12-06	27.090	27.160	26.260	26.390	26.006	860,000
2022-12-05	26.470	27.260	26.240	27.090	26.696	1,177,811
2022-12-02	26.700	26.760	26.450	26.550	26.163	693,596
2022-12-01	26.550	26.790	26.350	26.700	26.311	1,078,618
2022-11-30	26.370	26.800	25.930	26.400	26.016	1,103,291
2022-11-29	26.160	26.500	26.060	26.230	25.848	789,279
2022-11-28	26.050	26.640	25.860	26.160	25.779	841,303
2022-11-25	26.920	27.120	26.180	26.430	26.045	1,462,071
2022-11-24	26.860	27.120	26.310	26.720	26.331	1,504,859
2022-11-23	26.110	26.930	25.840	26.700	26.311	1,923,527
2022-11-22	26.330	26.800	25.950	26.050	25.671	1,610,664
2022-11-21	24.920	27.090	24.380	26.520	26.134	2,795,864
2022-11-18	25.810	26.000	24.880	24.920	24.557	1,877,074
2022-11-17	25.150	26.780	24.900	25.940	25.562	2,404,802
2022-11-16	24.780	25.080	24.510	25.020	24.656	697,101
2022-11-15	24.250	24.880	23.960	24.840	24.478	674,901
2022-11-14	24.600	25.200	24.110	24.350	23.996	771,400
2022-11-11	24.660	24.880	24.250	24.270	23.917	609,127
2022-11-10	24.570	24.670	24.010	24.130	23.779	418,401
2022-11-09	24.830	24.850	24.360	24.430	24.074	387,214
2022-11-08	24.830	24.980	24.500	24.680	24.321	437,400
2022-11-07	24.980	25.240	24.740	24.830	24.469	694,404
2022-11-04	24.710	25.270	24.580	24.970	24.606	777,402
2022-11-03	24.690	24.940	24.450	24.810	24.449	665,682

← NewerPage 16 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.