Ningbo Fangzheng Automobile Mould Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	25.820	26.640	25.660	25.870	25.405	2,220,649
2022-05-06	25.540	26.790	25.300	25.800	25.336	3,017,210
2022-05-05	25.500	27.170	25.420	26.850	26.368	4,798,272
2022-04-29	22.290	25.350	22.290	24.810	24.364	5,199,098
2022-04-28	23.580	24.310	22.100	22.280	21.880	3,606,829
2022-04-27	23.000	24.440	21.770	24.340	23.903	4,641,534
2022-04-26	26.040	27.350	24.060	24.170	23.736	5,563,095
2022-04-25	29.630	29.700	26.490	27.040	26.554	6,916,365
2022-04-22	29.890	34.350	29.320	31.600	31.032	10,639,910
2022-04-21	28.500	31.570	28.500	30.340	29.795	7,139,073
2022-04-20	28.850	31.350	28.290	29.990	29.451	7,214,437
2022-04-19	30.420	31.500	28.160	28.550	28.037	8,375,697
2022-04-18	26.380	30.410	26.380	30.410	29.864	8,065,675
2022-04-15	24.500	25.970	23.820	25.340	24.885	2,220,556
2022-04-14	24.350	25.150	24.310	24.690	24.246	1,093,778
2022-04-13	24.530	25.190	23.900	24.350	23.912	1,526,111
2022-04-12	25.010	25.190	24.080	25.020	24.570	2,060,883
2022-04-11	26.180	27.500	25.400	25.500	25.042	2,660,523
2022-04-08	26.290	26.400	24.980	25.130	24.678	1,790,501
2022-04-07	26.390	27.230	25.980	26.400	25.926	1,570,501
2022-04-06	26.400	26.990	26.060	26.580	26.102	1,261,847
2022-04-01	27.100	27.100	26.110	26.370	25.896	1,605,983
2022-03-31	27.500	27.860	27.000	27.100	26.613	1,202,400
2022-03-30	26.730	27.660	26.730	27.500	27.006	1,478,920
2022-03-29	28.180	28.830	26.560	26.840	26.358	2,024,948
2022-03-28	28.100	28.630	27.580	28.170	27.664	1,059,829
2022-03-25	28.470	29.040	28.020	28.090	27.585	1,228,166
2022-03-24	29.000	29.190	28.360	28.440	27.929	1,257,783
2022-03-23	30.000	30.230	29.100	29.250	28.724	1,613,337
2022-03-22	30.500	30.840	29.700	29.800	29.265	2,028,939
2022-03-21	29.660	30.980	29.310	30.880	30.325	2,976,308
2022-03-18	29.400	29.600	28.770	29.210	28.685	1,713,808
2022-03-17	29.320	30.950	29.320	29.730	29.196	2,935,067
2022-03-16	30.030	30.030	27.850	29.210	28.685	2,334,839
2022-03-15	30.000	31.190	29.000	29.000	28.479	2,363,605
2022-03-14	32.000	32.000	30.170	30.170	29.628	2,474,635
2022-03-11	31.450	32.450	31.010	32.380	31.798	2,850,077
2022-03-10	30.690	32.930	30.690	31.640	31.071	3,215,014
2022-03-09	31.500	32.000	29.270	30.610	30.060	2,625,072
2022-03-08	33.300	33.350	30.960	31.340	30.777	3,085,083
2022-03-07	32.410	33.920	32.300	32.900	32.309	3,193,626
2022-03-04	35.510	35.510	32.850	32.880	32.289	5,846,921
2022-03-03	34.600	37.100	33.810	36.460	35.805	7,896,659
2022-03-02	33.820	35.270	33.010	34.800	34.175	6,065,723
2022-03-01	32.000	37.400	31.360	33.830	33.222	7,857,848
2022-02-28	30.680	32.000	29.690	32.000	31.425	4,487,906
2022-02-25	29.770	31.140	29.770	30.820	30.266	3,381,722
2022-02-24	30.200	30.890	29.000	29.400	28.872	3,072,301
2022-02-23	29.300	30.600	29.170	30.330	29.785	3,326,372
2022-02-22	29.630	30.350	28.660	29.290	28.764	2,847,123
2022-02-21	28.500	29.780	28.410	29.590	29.058	3,074,094
2022-02-18	28.890	29.490	27.900	28.830	28.312	3,600,441
2022-02-17	28.950	31.500	28.620	30.430	29.883	5,177,971
2022-02-16	30.220	30.500	28.220	28.950	28.430	3,281,621
2022-02-15	28.190	29.370	27.810	29.170	28.646	1,922,946
2022-02-14	27.250	28.650	26.990	28.070	27.566	1,466,720
2022-02-11	28.430	28.700	27.260	27.500	27.006	1,437,763
2022-02-10	29.700	29.810	28.450	28.700	28.184	1,571,339
2022-02-09	29.150	29.700	29.000	29.700	29.166	1,191,131
2022-02-08	29.060	29.300	28.510	29.270	28.744	896,756

← NewerPage 19 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.