Ningbo Fangzheng Automobile Mould Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	24.130	24.210	23.800	24.050	23.886	2,228,304
2026-01-15	23.960	24.250	23.830	24.110	23.945	2,877,800
2026-01-14	24.040	24.600	23.470	23.990	23.826	3,946,539
2026-01-13	24.540	24.880	23.850	24.080	23.916	3,383,000
2026-01-12	23.600	24.510	23.260	24.100	23.935	4,540,100
2026-01-09	23.470	23.650	23.000	23.400	23.240	3,453,400
2026-01-08	21.990	23.680	21.910	23.470	23.310	5,901,401
2026-01-07	21.710	22.390	21.670	22.110	21.959	2,178,046
2026-01-06	22.430	22.480	21.820	21.850	21.701	3,005,100
2026-01-05	22.060	22.500	21.680	22.200	22.048	1,848,898
2025-12-31	22.370	22.370	21.730	21.910	21.760	1,605,400
2025-12-30	22.540	22.650	22.100	22.120	21.969	2,855,790
2025-12-29	22.400	22.550	21.500	22.470	22.317	2,171,400
2025-12-26	22.400	22.600	22.000	22.110	21.959	2,340,100
2025-12-25	21.880	22.740	21.510	22.230	22.078	3,012,900
2025-12-24	21.470	21.900	21.210	21.780	21.631	1,185,800
2025-12-23	21.860	21.860	21.250	21.470	21.323	1,223,300
2025-12-22	21.890	22.120	21.600	21.840	21.691	1,398,900
2025-12-19	21.480	21.650	21.130	21.530	21.383	1,141,200
2025-12-18	20.770	21.450	20.700	21.250	21.105	1,734,000
2025-12-17	20.720	20.960	19.980	20.800	20.658	1,923,200
2025-12-16	21.740	21.820	20.690	20.720	20.579	2,129,015
2025-12-15	22.000	22.250	21.430	21.670	21.522	1,483,800
2025-12-12	21.880	22.280	21.800	21.970	21.820	2,055,700
2025-12-11	22.570	22.620	22.000	22.040	21.890	1,645,000
2025-12-10	22.830	22.970	22.480	22.560	22.406	1,268,200
2025-12-09	22.860	23.000	22.430	22.750	22.595	1,923,168
2025-12-08	22.610	22.750	22.050	22.530	22.376	1,780,200
2025-12-05	22.510	22.690	22.220	22.490	22.336	933,500
2025-12-04	22.350	22.740	22.100	22.450	22.297	1,385,600
2025-12-03	22.430	22.600	22.020	22.290	22.138	1,387,169
2025-12-02	22.330	22.630	22.080	22.320	22.168	1,316,300
2025-12-01	22.720	22.840	22.170	22.350	22.197	1,343,800
2025-11-28	22.340	22.620	21.850	22.530	22.376	1,564,550
2025-11-27	21.910	22.490	21.810	22.210	22.058	1,842,900
2025-11-26	21.680	22.050	21.520	21.950	21.800	2,274,418
2025-11-25	22.150	22.150	21.670	21.750	21.601	2,171,800
2025-11-24	21.930	22.130	21.670	21.950	21.800	1,762,900
2025-11-21	22.280	22.590	21.680	21.930	21.780	1,592,600
2025-11-20	23.130	23.240	22.300	22.430	22.277	2,953,905
2025-11-19	23.580	24.140	22.810	23.250	23.091	4,227,405
2025-11-18	23.000	23.000	22.470	22.670	22.515	1,564,631
2025-11-17	23.280	23.470	22.690	23.000	22.843	2,235,900
2025-11-14	21.930	23.900	21.710	23.500	23.340	5,055,993
2025-11-13	22.040	22.200	21.660	22.070	21.919	2,422,796
2025-11-12	21.860	22.300	21.610	22.100	21.949	2,053,400
2025-11-11	22.500	22.660	21.850	22.100	21.949	1,853,800
2025-11-10	22.980	22.980	22.310	22.500	22.346	1,553,800
2025-11-07	22.890	23.100	22.680	22.800	22.644	1,375,797
2025-11-06	22.840	22.950	22.700	22.880	22.724	1,092,577
2025-11-05	22.810	23.190	22.550	22.860	22.704	1,865,988
2025-11-04	23.550	23.630	22.860	22.940	22.783	2,232,500
2025-11-03	23.490	23.800	23.210	23.540	23.379	1,832,300
2025-10-31	23.390	23.740	23.360	23.530	23.369	1,721,700
2025-10-30	23.570	23.730	23.230	23.460	23.300	1,862,632
2025-10-29	23.660	23.690	23.230	23.450	23.290	2,075,900
2025-10-28	24.150	24.150	23.750	23.790	23.628	2,571,695
2025-10-27	25.480	25.570	24.110	24.200	24.035	6,262,600
2025-10-24	24.190	25.490	24.190	24.750	24.581	7,330,916
2025-10-23	23.200	24.100	22.500	24.090	23.926	3,457,380

← NewerPage 4 of 5 · 243 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.