Ningbo Fangzheng Automobile Mould Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	23.880	24.000	18.800	19.050	19.050	11,689,872
2026-07-17	28.010	28.030	23.110	23.480	23.480	11,244,219
2026-07-16	27.090	29.290	26.940	27.930	27.930	5,348,619
2026-07-15	26.800	27.270	26.210	27.090	27.090	3,136,700
2026-07-14	27.150	27.710	25.990	26.660	26.660	4,279,838
2026-07-13	28.430	28.430	27.100	27.160	27.160	4,798,400
2026-07-10	28.250	28.960	27.500	28.180	28.180	5,110,200
2026-07-09	27.680	28.470	26.700	28.250	28.250	5,921,600
2026-07-08	28.300	29.090	27.520	27.660	27.660	5,685,000
2026-07-07	29.480	30.370	28.000	28.980	28.980	7,734,013
2026-07-06	30.180	30.810	28.540	29.710	29.710	10,909,774
2026-07-03	28.250	30.600	28.250	29.610	29.610	12,001,263
2026-07-02	27.790	30.080	27.710	28.550	28.550	6,299,300
2026-07-01	27.830	28.590	27.630	28.260	28.260	3,632,200
2026-06-30	27.500	28.370	27.190	27.830	27.830	4,574,985
2026-06-29	28.720	30.060	27.600	27.750	27.750	7,344,578
2026-06-26	29.000	30.490	28.500	28.570	28.570	7,216,603
2026-06-25	28.180	30.800	28.160	29.100	29.100	9,135,100
2026-06-24	27.010	28.410	26.490	28.170	28.170	6,267,700
2026-06-23	25.010	27.800	24.910	27.390	27.390	11,467,478
2026-06-22	29.000	29.000	25.870	26.800	26.800	15,127,791
2026-06-18	32.550	37.450	29.460	29.750	29.750	22,989,500
2026-06-17	29.250	31.800	29.250	31.690	31.690	6,312,283
2026-06-16	29.280	30.300	28.700	29.250	29.250	4,753,827
2026-06-15	27.280	29.420	26.870	29.250	29.250	5,695,800
2026-06-12	26.160	28.240	25.870	27.050	27.050	3,599,600
2026-06-11	25.860	26.360	24.940	25.850	25.850	2,555,004
2026-06-10	26.080	26.620	25.410	25.900	25.900	2,153,600
2026-06-09	26.560	26.920	25.600	26.400	26.400	2,681,100
2026-06-08	25.780	27.600	25.080	26.550	26.550	3,734,300
2026-06-05	26.360	27.580	25.940	26.200	26.200	2,819,922
2026-06-04	26.270	26.710	25.880	26.660	26.660	2,493,200
2026-06-03	26.590	27.300	25.920	26.280	26.280	2,656,000
2026-06-02	27.270	27.540	26.200	26.600	26.600	3,189,522
2026-06-01	27.990	28.200	26.730	27.270	27.270	4,375,600
2026-05-29	29.410	29.690	27.400	27.910	27.910	5,573,268
2026-05-28	28.900	29.930	28.600	29.390	29.390	4,831,400
2026-05-27	29.000	29.980	28.770	29.280	29.080	3,528,500
2026-05-26	29.100	30.410	28.450	29.280	29.080	4,956,758
2026-05-25	28.250	30.800	28.220	28.810	28.613	6,227,089
2026-05-22	26.480	28.920	25.960	28.120	27.928	6,362,802
2026-05-21	28.460	28.600	25.860	26.020	25.842	4,984,800
2026-05-20	28.330	28.480	27.890	28.370	28.176	1,801,200
2026-05-19	28.620	28.990	28.110	28.590	28.395	1,622,800
2026-05-18	28.410	29.000	27.980	28.460	28.266	2,595,625
2026-05-15	28.970	28.970	28.200	28.670	28.474	2,755,200
2026-05-14	28.720	29.590	28.280	28.800	28.603	3,456,400
2026-05-13	28.350	28.840	28.000	28.650	28.454	2,460,468
2026-05-12	29.110	29.240	27.920	28.340	28.146	3,543,322
2026-05-11	28.250	29.360	27.680	29.040	28.842	4,565,183
2026-05-08	28.010	28.580	27.880	28.230	28.037	3,484,000
2026-05-07	27.850	28.200	27.380	28.060	27.868	3,825,289
2026-05-06	27.520	28.430	26.800	27.850	27.660	6,726,300
2026-04-30	26.710	27.960	26.250	27.110	26.925	5,027,400
2026-04-29	26.430	27.150	25.870	27.140	26.955	4,079,719
2026-04-28	26.900	27.050	26.100	26.660	26.478	2,912,189
2026-04-27	25.900	26.800	25.770	26.700	26.518	2,652,700
2026-04-24	26.210	26.250	25.770	26.060	25.882	2,033,500
2026-04-23	26.130	26.430	25.790	26.180	26.001	2,066,657
2026-04-22	25.860	26.310	25.510	26.160	25.981	2,149,657

← NewerPage 2 of 21 · 1,216 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.