Ningbo Fangzheng Automobile Mould Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 26.580 | 27.950 | 26.210 | 27.660 | 27.163 | 3,935,496 |
| 2021-11-05 | 25.550 | 27.160 | 25.420 | 26.580 | 26.102 | 3,404,494 |
| 2021-11-04 | 26.030 | 26.450 | 25.710 | 25.890 | 25.425 | 2,026,623 |
| 2021-11-03 | 25.330 | 26.280 | 25.180 | 25.700 | 25.238 | 1,708,102 |
| 2021-11-02 | 27.030 | 27.480 | 25.540 | 25.700 | 25.238 | 2,771,078 |
| 2021-11-01 | 25.000 | 26.560 | 24.820 | 26.320 | 25.847 | 3,196,313 |
| 2021-10-29 | 25.250 | 25.500 | 24.370 | 25.070 | 24.620 | 2,365,049 |
| 2021-10-28 | 25.400 | 26.650 | 23.880 | 25.470 | 25.012 | 5,214,388 |
| 2021-10-27 | 26.290 | 27.500 | 25.680 | 25.700 | 25.238 | 5,595,999 |
| 2021-10-26 | 29.560 | 32.490 | 28.300 | 28.370 | 27.860 | 7,050,869 |
| 2021-10-25 | 27.580 | 28.530 | 27.060 | 28.180 | 27.674 | 3,021,332 |
| 2021-10-22 | 27.650 | 28.160 | 26.900 | 27.850 | 27.350 | 2,698,557 |
| 2021-10-21 | 28.800 | 29.100 | 27.470 | 27.660 | 27.163 | 2,953,939 |
| 2021-10-20 | 28.600 | 29.490 | 27.800 | 28.680 | 28.165 | 4,231,149 |
| 2021-10-19 | 27.990 | 29.980 | 27.650 | 29.110 | 28.587 | 7,146,900 |
| 2021-10-18 | 25.810 | 30.300 | 25.360 | 28.380 | 27.870 | 7,309,159 |
| 2021-10-15 | 27.260 | 27.300 | 25.800 | 25.810 | 25.346 | 2,757,858 |
| 2021-10-14 | 27.500 | 28.380 | 27.010 | 27.300 | 26.809 | 3,347,699 |
← NewerPage 21 of 21 · 1,218 trading days
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.