Ningbo Fangzheng Automobile Mould Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	22.990	23.480	22.800	23.020	22.863	1,907,306
2025-10-21	22.750	23.050	22.580	22.990	22.833	1,630,857
2025-10-20	23.080	23.300	22.450	22.710	22.555	2,469,243
2025-10-17	23.260	23.410	22.610	22.800	22.644	1,650,971
2025-10-16	23.060	23.680	22.940	23.260	23.101	1,742,006
2025-10-15	22.910	23.250	22.700	23.060	22.903	1,428,500
2025-10-14	23.570	23.930	22.870	23.050	22.893	1,920,510
2025-10-13	23.050	23.860	22.810	23.560	23.399	2,212,600
2025-10-10	23.990	24.500	23.870	24.290	24.124	1,825,501
2025-10-09	24.500	24.750	23.780	24.120	23.955	3,523,949
2025-09-30	24.520	24.920	23.950	24.300	24.134	4,159,860
2025-09-29	24.600	24.960	24.180	24.540	24.372	2,808,927
2025-09-26	25.310	25.550	24.640	24.640	24.472	4,091,100
2025-09-25	24.800	26.790	24.800	25.560	25.385	7,817,488
2025-09-24	24.820	25.390	24.710	25.000	24.829	2,663,900
2025-09-23	25.450	25.800	24.740	25.150	24.978	4,039,900
2025-09-22	25.910	25.910	24.970	25.700	25.525	4,964,229
2025-09-19	25.010	25.990	24.710	25.910	25.733	5,109,000
2025-09-18	26.170	26.250	24.660	25.350	25.177	7,353,503
2025-09-17	27.010	27.060	25.900	26.180	26.001	6,498,799
2025-09-16	27.880	27.910	26.760	27.010	26.826	7,255,700
2025-09-15	25.810	27.890	25.450	27.620	27.431	12,692,580
2025-09-12	26.710	26.870	25.590	25.740	25.564	4,908,400
2025-09-11	25.950	26.950	25.800	26.700	26.518	5,513,180
2025-09-10	26.480	26.660	25.900	25.950	25.773	3,496,792
2025-09-09	27.160	27.160	26.100	26.190	26.011	4,667,200
2025-09-08	26.530	27.030	25.900	27.010	26.826	8,245,889
2025-09-05	26.020	26.660	25.650	26.430	26.250	8,109,415
2025-09-04	25.700	26.580	25.320	26.060	25.882	6,795,453
2025-09-03	26.180	26.610	25.610	25.910	25.733	6,493,100
2025-09-02	26.440	26.470	25.300	26.000	25.822	8,365,743
2025-09-01	26.090	26.990	26.000	26.230	26.051	5,159,725
2025-08-29	26.830	27.010	25.090	26.400	26.220	9,392,193
2025-08-28	26.680	27.300	26.070	27.100	26.915	7,995,250
2025-08-27	27.160	27.650	26.350	26.940	26.756	8,668,600
2025-08-26	26.930	27.520	26.660	27.180	26.994	10,857,780
2025-08-25	27.000	27.300	25.610	26.920	26.736	11,674,900
2025-08-22	25.250	27.070	25.250	26.780	26.597	13,568,200
2025-08-21	24.010	25.280	23.980	25.150	24.978	9,383,690
2025-08-20	24.790	24.800	23.500	24.030	23.866	6,232,901
2025-08-19	25.200	25.460	24.640	24.790	24.621	4,780,500
2025-08-18	24.800	25.760	24.720	25.190	25.018	6,422,493
2025-08-15	24.910	25.180	24.760	24.850	24.680	3,389,000
2025-08-14	25.490	26.010	24.800	24.840	24.670	5,744,723
2025-08-13	26.520	26.520	24.840	25.520	25.346	10,614,140
2025-08-12	25.950	26.890	25.820	26.310	26.130	9,161,000
2025-08-11	24.600	26.330	24.500	25.890	25.713	8,192,062
2025-08-08	25.000	25.150	24.110	24.600	24.432	3,807,851
2025-08-07	25.790	26.450	24.920	25.020	24.849	4,994,862
2025-08-06	25.340	26.150	25.310	25.750	25.574	5,482,906
2025-08-05	25.680	26.100	25.300	25.400	25.227	4,440,500
2025-08-04	25.910	26.470	25.270	25.680	25.505	4,396,100
2025-08-01	25.310	26.100	25.260	25.860	25.683	2,917,820
2025-07-31	26.050	26.090	25.120	25.500	25.326	3,616,004
2025-07-30	25.900	26.130	25.600	25.990	25.813	3,017,300
2025-07-29	27.070	27.110	25.000	25.930	25.753	7,781,900
2025-07-28	27.280	27.880	26.960	27.160	26.975	5,759,600
2025-07-25	26.290	27.300	26.030	27.280	27.094	5,922,400
2025-07-24	26.160	26.930	26.010	26.290	26.110	3,819,600
2025-07-23	26.600	26.630	25.890	26.270	26.091	3,652,000

← NewerPage 5 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.