Ningbo Fangzheng Automobile Mould Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	29.060	29.850	28.980	29.090	28.567	955,749
2022-01-28	28.270	28.950	28.010	28.940	28.420	1,171,082
2022-01-27	29.350	29.350	27.940	28.010	27.507	1,189,148
2022-01-26	28.860	29.910	28.500	29.070	28.548	1,486,950
2022-01-25	29.670	30.450	28.440	28.610	28.096	1,644,202
2022-01-24	29.560	30.150	29.250	29.730	29.196	1,143,404
2022-01-21	29.900	30.290	29.120	29.400	28.872	1,806,542
2022-01-20	31.580	32.320	29.490	29.900	29.363	3,415,631
2022-01-19	31.270	32.930	31.080	31.760	31.189	2,631,521
2022-01-18	34.270	34.580	31.320	31.380	30.816	4,993,571
2022-01-17	34.770	36.140	34.510	34.700	34.077	3,640,911
2022-01-14	34.570	36.360	34.570	35.210	34.577	4,166,476
2022-01-13	34.740	35.500	34.050	34.810	34.185	3,123,192
2022-01-12	33.830	34.730	33.310	34.730	34.106	3,228,431
2022-01-11	33.090	34.850	32.750	33.980	33.369	3,209,854
2022-01-10	33.020	33.400	32.160	33.130	32.535	1,503,620
2022-01-07	34.060	34.500	32.770	33.040	32.446	1,854,216
2022-01-06	33.300	34.440	33.010	34.060	33.448	1,940,186
2022-01-05	34.050	34.710	32.400	33.460	32.859	2,930,554
2022-01-04	33.580	34.600	33.580	34.400	33.782	2,671,273
2021-12-31	34.450	34.750	33.260	33.330	32.731	2,407,500
2021-12-30	34.480	35.310	33.980	34.010	33.399	2,273,498
2021-12-29	34.010	34.760	33.660	34.360	33.743	2,086,197
2021-12-28	34.020	34.540	33.800	34.400	33.782	2,144,808
2021-12-27	34.350	34.600	33.500	34.010	33.399	2,439,173
2021-12-24	37.110	37.620	34.330	34.450	33.831	4,586,768
2021-12-23	38.160	38.900	36.600	37.000	36.335	4,622,478
2021-12-22	37.760	38.460	36.830	36.920	36.257	2,908,363
2021-12-21	36.490	38.100	35.800	37.940	37.258	4,042,378
2021-12-20	36.910	37.820	35.620	35.620	34.980	3,932,350
2021-12-17	39.770	40.400	37.200	37.370	36.699	5,532,879
2021-12-16	39.060	40.750	38.800	40.370	39.645	6,050,282
2021-12-15	39.000	40.780	38.540	39.060	38.358	6,380,473
2021-12-14	37.970	40.490	37.680	40.140	39.419	7,344,244
2021-12-13	37.000	38.880	36.500	38.380	37.690	4,414,210
2021-12-10	37.500	38.950	37.080	38.140	37.455	4,270,412
2021-12-09	37.410	37.900	37.020	37.590	36.915	3,224,819
2021-12-08	36.490	37.560	36.490	37.510	36.836	3,791,453
2021-12-07	38.800	39.300	36.450	36.720	36.060	5,236,432
2021-12-06	37.950	40.580	37.180	39.300	38.594	8,299,298
2021-12-03	41.330	41.950	37.730	38.000	37.317	9,816,113
2021-12-02	42.350	45.300	40.400	43.880	43.092	11,426,790
2021-12-01	40.720	42.800	40.720	41.820	41.069	5,338,093
2021-11-30	42.300	43.450	40.960	41.770	41.019	5,771,005
2021-11-29	40.400	42.980	40.400	42.200	41.442	7,549,929
2021-11-26	41.220	41.400	40.080	40.570	39.841	5,772,538
2021-11-25	43.890	44.300	40.610	40.730	39.998	11,571,220
2021-11-24	47.000	50.990	46.020	46.130	45.301	12,401,800
2021-11-23	46.100	50.490	44.110	48.940	48.061	14,410,490
2021-11-22	43.740	46.010	43.740	45.730	44.908	9,391,759
2021-11-19	45.460	45.800	43.210	44.420	43.622	9,749,349
2021-11-18	46.060	47.200	43.730	45.620	44.800	9,974,413
2021-11-17	46.860	49.380	45.940	47.850	46.990	12,635,520
2021-11-16	51.000	51.500	45.180	47.310	46.460	16,556,850
2021-11-15	43.310	53.760	42.700	53.760	52.794	18,163,150
2021-11-12	43.000	47.800	38.770	44.800	43.995	19,326,990
2021-11-11	39.990	40.320	39.000	40.320	39.596	6,069,454
2021-11-10	33.600	33.600	33.600	33.600	32.996	3,621,076
2021-11-09	27.170	28.100	27.150	28.000	27.497	3,452,813
2021-11-08	26.580	27.950	26.210	27.660	27.163	3,935,496

← NewerPage 20 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.