Ningbo Fangzheng Automobile Mould Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	32.450	32.570	30.790	31.000	30.549	3,001,379
2022-08-01	33.060	33.640	31.880	32.810	32.332	3,709,754
2022-07-29	32.000	32.800	31.710	32.160	31.692	2,466,190
2022-07-28	31.730	32.300	31.500	32.070	31.603	2,582,636
2022-07-27	30.410	31.880	30.410	31.550	31.091	2,325,700
2022-07-26	30.810	31.100	29.710	30.600	30.155	1,340,700
2022-07-25	32.000	32.000	30.550	30.790	30.342	1,743,179
2022-07-22	31.790	32.250	31.300	31.770	31.307	1,889,543
2022-07-21	32.300	32.300	30.900	31.790	31.327	2,522,913
2022-07-20	32.480	32.690	31.140	31.790	31.327	2,516,868
2022-07-19	31.380	32.500	30.910	31.780	31.317	4,076,827
2022-07-18	31.010	31.880	30.910	31.390	30.933	3,257,024
2022-07-15	28.800	31.940	28.800	31.260	30.805	5,438,746
2022-07-14	28.600	29.880	28.600	29.120	28.696	1,596,584
2022-07-13	28.700	29.250	28.260	29.030	28.607	1,232,566
2022-07-12	30.000	30.250	28.890	28.900	28.381	2,048,869
2022-07-11	30.120	30.420	29.190	30.220	29.677	2,130,516
2022-07-08	31.310	31.740	30.200	30.390	29.844	3,967,522
2022-07-07	31.200	32.520	30.520	31.890	31.317	5,496,811
2022-07-06	29.650	31.190	29.410	31.160	30.600	4,558,256
2022-07-05	29.760	30.900	29.310	30.140	29.598	2,552,190
2022-07-04	30.680	31.310	29.860	30.100	29.559	3,643,111
2022-07-01	29.370	30.150	29.020	29.610	29.078	2,716,785
2022-06-30	29.390	31.500	29.190	30.250	29.706	4,434,535
2022-06-29	30.880	30.880	29.000	29.100	28.577	4,794,972
2022-06-28	30.690	31.570	30.180	31.210	30.649	5,368,188
2022-06-27	29.680	31.450	29.270	30.920	30.364	5,796,451
2022-06-24	29.160	31.000	28.710	29.660	29.127	5,798,717
2022-06-23	27.830	29.500	27.830	29.300	28.774	6,091,297
2022-06-22	28.720	29.130	27.680	27.680	27.183	3,973,550
2022-06-21	29.000	29.190	27.890	28.380	27.870	3,342,736
2022-06-20	29.290	29.300	28.330	28.960	28.440	4,106,453
2022-06-17	27.650	29.470	27.110	29.300	28.774	5,736,828
2022-06-16	27.660	28.480	27.630	27.830	27.330	3,364,558
2022-06-15	27.800	29.360	27.250	28.040	27.536	4,389,687
2022-06-14	28.000	28.100	26.550	27.500	27.006	4,154,572
2022-06-13	28.510	29.240	27.830	28.550	28.037	4,174,944
2022-06-10	28.480	29.730	26.890	29.340	28.813	5,211,477
2022-06-09	29.600	32.000	28.600	28.780	28.263	7,450,121
2022-06-08	27.880	28.200	26.600	28.030	27.526	2,079,081
2022-06-07	28.840	28.900	27.800	27.830	27.330	2,866,313
2022-06-06	28.250	29.000	27.830	28.820	28.302	3,686,105
2022-06-02	26.440	28.010	26.250	28.010	27.507	3,878,777
2022-06-01	25.800	27.200	25.580	26.430	25.955	2,480,407
2022-05-31	26.310	26.890	25.350	25.760	25.297	1,974,840
2022-05-30	26.600	27.000	25.630	26.310	25.837	1,986,179
2022-05-27	26.060	27.950	26.060	26.530	26.053	2,216,600
2022-05-26	27.400	27.400	25.700	26.010	25.543	2,316,608
2022-05-25	26.530	27.440	26.200	26.900	26.417	2,506,512
2022-05-24	28.980	30.150	26.720	26.720	26.240	4,344,823
2022-05-23	28.280	29.470	28.230	29.170	28.646	3,575,316
2022-05-20	28.520	28.600	27.680	28.230	27.723	2,416,426
2022-05-19	27.900	28.550	26.960	27.890	27.389	2,975,390
2022-05-18	29.000	29.500	28.130	28.280	27.772	4,148,604
2022-05-17	28.640	30.200	27.460	29.410	28.882	5,803,623
2022-05-16	29.670	29.820	28.280	28.540	28.027	4,153,142
2022-05-13	27.850	30.680	27.350	29.910	29.373	6,928,369
2022-05-12	27.460	28.400	27.380	27.450	26.957	3,242,898
2022-05-11	27.200	29.510	26.900	27.860	27.359	5,618,474
2022-05-10	25.870	27.200	25.050	27.200	26.711	3,380,904

← NewerPage 18 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.