Ningbo Fangzheng Automobile Mould Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	26.210	26.480	25.340	25.760	25.584	3,521,786
2026-04-20	25.400	26.560	25.150	26.140	25.961	4,303,000
2026-04-17	25.300	25.810	25.000	25.450	25.276	3,613,400
2026-04-16	25.310	25.560	24.750	25.210	25.038	3,562,698
2026-04-15	25.810	25.810	24.770	24.930	24.760	3,655,000
2026-04-14	25.190	25.870	24.910	25.500	25.326	4,201,400
2026-04-13	25.160	25.500	24.750	24.960	24.790	4,534,811
2026-04-10	24.900	25.530	24.680	25.230	25.058	4,695,755
2026-04-09	23.420	25.130	23.300	24.910	24.740	6,917,700
2026-04-08	22.710	23.580	22.680	23.480	23.320	4,581,719
2026-04-07	22.120	22.700	22.000	22.200	22.048	2,784,954
2026-04-03	21.600	22.450	21.370	22.040	21.890	2,571,854
2026-04-02	21.600	21.740	21.290	21.550	21.403	1,751,500
2026-04-01	22.120	22.540	21.560	21.600	21.453	2,042,084
2026-03-31	22.520	22.630	21.850	21.930	21.780	1,618,000
2026-03-30	22.390	22.540	21.900	22.480	22.326	1,558,300
2026-03-27	21.760	22.550	21.760	22.430	22.277	1,793,600
2026-03-26	22.500	22.780	22.080	22.200	22.048	1,782,949
2026-03-25	22.380	22.980	21.730	22.550	22.396	2,110,600
2026-03-24	21.960	22.500	21.390	22.170	22.019	2,776,100
2026-03-23	22.570	22.790	21.240	21.550	21.403	5,039,600
2026-03-20	23.730	23.770	22.520	22.600	22.446	2,766,700
2026-03-19	23.870	24.100	23.300	23.520	23.359	2,423,600
2026-03-18	23.500	24.190	23.380	24.130	23.965	2,606,300
2026-03-17	24.310	24.310	23.350	23.380	23.220	2,165,368
2026-03-16	23.950	24.230	23.800	24.130	23.965	2,179,429
2026-03-13	24.320	24.580	23.780	23.930	23.767	2,455,800
2026-03-12	24.390	24.630	24.150	24.330	24.164	1,764,006
2026-03-11	24.740	24.830	24.280	24.380	24.214	1,769,600
2026-03-10	24.050	24.700	23.640	24.650	24.482	2,496,000
2026-03-09	23.790	23.950	23.330	23.640	23.479	2,049,329
2026-03-06	23.560	24.150	23.390	23.990	23.826	2,076,100
2026-03-05	23.400	23.780	23.300	23.510	23.349	1,766,268
2026-03-04	23.140	23.440	22.750	23.060	22.903	2,618,698
2026-03-03	24.130	24.570	23.200	23.360	23.200	2,608,300
2026-03-02	24.670	24.670	23.630	24.170	24.005	3,346,576
2026-02-27	24.660	25.150	24.650	24.960	24.790	2,060,600
2026-02-26	24.400	25.300	24.100	24.750	24.581	3,626,200
2026-02-25	24.410	24.690	24.200	24.280	24.114	2,222,500
2026-02-24	24.970	24.970	24.410	24.420	24.253	2,300,300
2026-02-13	24.570	24.910	24.500	24.680	24.511	1,787,500
2026-02-12	24.630	24.950	24.380	24.550	24.382	2,605,068
2026-02-11	24.700	24.930	24.430	24.590	24.422	2,385,610
2026-02-10	24.530	25.000	24.380	24.770	24.601	2,730,500
2026-02-09	24.040	24.570	23.810	24.570	24.402	3,268,600
2026-02-06	23.570	24.000	23.000	23.750	23.588	2,077,100
2026-02-05	23.460	23.790	23.340	23.590	23.429	1,515,100
2026-02-04	23.690	24.470	23.350	23.520	23.359	2,565,600
2026-02-03	23.650	23.870	23.390	23.790	23.628	2,390,400
2026-02-02	22.950	23.960	22.950	23.460	23.300	4,530,584
2026-01-30	22.890	23.200	22.520	22.950	22.793	1,505,700
2026-01-29	23.300	23.800	22.630	23.060	22.903	2,737,900
2026-01-28	24.010	24.010	23.230	23.340	23.181	2,578,366
2026-01-27	23.820	24.190	23.200	24.010	23.846	2,460,200
2026-01-26	24.440	24.560	23.850	24.010	23.846	2,802,300
2026-01-23	24.480	24.540	24.160	24.440	24.273	1,989,958
2026-01-22	24.640	24.750	24.310	24.490	24.323	2,040,900
2026-01-21	23.780	24.750	23.570	24.600	24.432	4,293,301
2026-01-20	23.800	24.100	23.470	23.860	23.697	2,952,600
2026-01-19	23.930	24.150	23.720	23.930	23.767	3,419,504

← NewerPage 3 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.