Ningbo Fangzheng Automobile Mould Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	23.830	25.300	23.780	24.780	24.419	1,341,236
2022-11-01	23.300	23.830	23.140	23.830	23.483	579,600
2022-10-31	22.400	23.300	22.300	23.070	22.734	677,801
2022-10-28	23.700	23.850	22.000	22.260	21.936	792,401
2022-10-27	23.690	24.200	23.580	23.840	23.493	519,806
2022-10-26	23.520	24.000	23.400	23.900	23.552	615,952
2022-10-25	23.260	23.670	22.740	23.520	23.178	1,070,149
2022-10-24	23.550	24.130	22.900	23.060	22.724	887,112
2022-10-21	24.280	24.280	23.530	23.530	23.187	388,701
2022-10-20	23.930	24.290	23.740	23.830	23.483	523,310
2022-10-19	24.180	24.380	23.980	24.100	23.749	482,100
2022-10-18	24.290	24.390	23.880	24.150	23.798	548,003
2022-10-17	23.750	24.180	23.450	24.160	23.808	505,402
2022-10-14	23.440	23.960	23.440	23.760	23.414	501,702
2022-10-13	23.120	23.780	22.800	23.350	23.010	588,709
2022-10-12	22.400	23.180	21.980	23.150	22.813	671,702
2022-10-11	22.560	22.560	21.980	22.400	22.074	387,801
2022-10-10	22.580	22.650	22.090	22.150	21.828	379,100
2022-09-30	23.670	23.680	22.340	22.450	22.123	649,715
2022-09-29	23.000	23.300	22.820	22.970	22.636	417,777
2022-09-28	23.700	23.870	22.790	22.790	22.458	483,400
2022-09-27	23.740	23.740	23.000	23.700	23.355	516,067
2022-09-26	22.510	23.760	22.510	23.280	22.941	511,601
2022-09-23	24.210	24.400	23.130	23.360	23.020	809,159
2022-09-22	24.500	24.810	24.300	24.300	23.946	389,803
2022-09-21	24.600	24.850	24.090	24.600	24.242	407,106
2022-09-20	24.170	24.870	24.170	24.600	24.242	502,403
2022-09-19	24.540	24.930	23.810	23.910	23.562	534,300
2022-09-16	24.800	25.130	24.700	24.700	24.340	495,771
2022-09-15	26.040	26.380	24.580	24.850	24.488	782,801
2022-09-14	25.550	26.100	25.010	26.030	25.651	716,821
2022-09-13	25.990	26.450	25.900	26.100	25.720	452,680
2022-09-09	26.180	26.340	25.820	25.960	25.582	535,200
2022-09-08	26.810	27.020	26.250	26.250	25.868	470,401
2022-09-07	26.700	27.170	26.500	26.800	26.410	526,463
2022-09-06	26.610	26.790	26.410	26.720	26.331	452,100
2022-09-05	26.510	26.830	26.370	26.640	26.252	429,900
2022-09-02	26.010	26.600	26.010	26.510	26.124	440,401
2022-09-01	26.410	26.670	25.790	25.930	25.553	492,400
2022-08-31	27.690	27.690	26.350	26.360	25.976	866,200
2022-08-30	27.250	27.700	27.000	27.680	27.277	659,672
2022-08-29	27.090	27.450	26.850	27.250	26.853	542,400
2022-08-26	27.450	27.720	27.080	27.440	27.041	716,847
2022-08-25	28.010	28.260	27.070	27.360	26.962	1,037,890
2022-08-24	28.850	28.980	27.810	28.010	27.602	1,341,211
2022-08-23	29.020	29.450	28.730	28.870	28.450	1,293,847
2022-08-22	28.880	29.770	27.650	29.420	28.992	2,698,540
2022-08-19	29.850	30.090	29.050	29.170	28.745	2,040,722
2022-08-18	29.670	30.390	29.500	30.130	29.691	2,076,331
2022-08-17	30.000	30.230	29.260	29.720	29.287	2,130,355
2022-08-16	30.090	30.770	29.900	30.030	29.593	2,898,155
2022-08-15	29.600	29.750	29.200	29.750	29.317	1,451,427
2022-08-12	30.690	30.970	29.510	29.990	29.553	2,585,001
2022-08-11	29.950	30.480	29.500	30.410	29.967	1,987,082
2022-08-10	30.020	30.240	29.550	29.710	29.277	1,599,116
2022-08-09	30.980	31.300	30.200	30.280	29.839	1,780,222
2022-08-08	29.340	30.920	29.020	30.910	30.460	2,750,806
2022-08-05	30.250	30.700	29.220	29.590	29.159	2,495,500
2022-08-04	30.380	30.740	29.800	30.230	29.790	1,757,368
2022-08-03	31.000	32.040	30.010	30.220	29.780	2,574,948

← NewerPage 17 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.