Ningbo Fangzheng Automobile Mould Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	26.820	27.170	26.500	26.730	26.547	5,966,600
2025-07-21	26.800	27.290	26.520	26.890	26.706	5,549,700
2025-07-18	28.250	29.290	25.920	26.830	26.647	16,278,600
2025-07-17	28.230	28.410	27.520	28.040	27.849	6,511,978
2025-07-16	27.590	28.760	26.600	28.410	28.216	12,463,200
2025-07-15	26.480	27.560	26.440	27.560	27.372	9,151,000
2025-07-14	24.850	26.500	24.700	26.480	26.299	8,744,300
2025-07-11	24.870	25.400	24.830	24.850	24.680	2,499,900
2025-07-10	25.040	25.120	24.470	24.970	24.799	3,655,785
2025-07-09	26.030	26.250	24.850	24.990	24.819	6,905,000
2025-07-08	26.050	26.690	25.780	26.100	25.922	4,309,600
2025-07-07	27.030	27.030	25.320	26.050	25.872	6,882,300
2025-07-04	26.630	27.090	26.400	27.010	26.826	5,599,300
2025-07-03	26.800	27.100	26.470	26.630	26.448	3,953,900
2025-07-02	26.410	27.200	26.110	26.660	26.478	6,141,300
2025-07-01	25.090	26.600	25.090	26.350	26.170	7,537,520
2025-06-30	24.820	25.300	24.660	24.980	24.809	5,934,023
2025-06-27	25.520	26.130	24.740	24.850	24.680	8,583,800
2025-06-26	25.600	27.000	25.000	25.600	25.425	10,010,230
2025-06-25	24.330	26.200	24.130	26.050	25.872	9,804,970
2025-06-24	23.320	24.330	23.320	24.180	24.015	7,646,723
2025-06-23	22.130	23.880	21.940	23.450	23.290	7,248,700
2025-06-20	22.100	22.970	21.900	22.290	22.138	6,054,800
2025-06-19	21.810	22.480	21.780	22.210	22.058	3,734,500
2025-06-18	21.850	22.120	21.700	22.060	21.909	2,337,600
2025-06-17	22.110	22.210	21.450	21.880	21.731	4,335,600
2025-06-16	21.890	22.450	21.830	22.190	22.038	3,893,600
2025-06-13	22.000	22.350	21.760	21.990	21.840	3,475,799
2025-06-12	21.470	22.270	21.250	22.160	22.009	4,488,200
2025-06-11	21.860	22.260	21.440	21.610	21.462	3,417,900
2025-06-10	21.900	22.300	21.000	21.600	21.453	5,308,400
2025-06-09	22.740	22.740	21.550	21.990	21.840	6,033,998
2025-06-06	22.400	22.810	22.020	22.370	22.217	5,952,831
2025-06-05	22.080	22.840	21.660	22.630	22.475	8,503,704
2025-06-04	20.970	22.510	20.820	22.080	21.929	9,893,216
2025-06-03	19.650	20.850	19.650	20.670	20.529	8,703,215
2025-05-30	19.770	20.650	19.450	19.920	19.784	5,303,500
2025-05-29	20.120	20.270	19.720	19.770	19.635	3,381,000
2025-05-28	19.680	20.170	19.500	20.090	19.953	3,630,500
2025-05-27	19.760	19.990	19.650	19.790	19.655	3,056,900
2025-05-26	19.670	20.130	19.180	19.930	19.794	5,856,800
2025-05-23	18.710	20.240	18.620	19.640	19.506	9,301,600
2025-05-22	18.970	19.290	18.690	18.840	18.711	6,186,501
2025-05-21	19.830	21.220	19.190	19.310	19.178	9,620,701
2025-05-20	19.000	19.700	18.790	19.610	19.476	7,482,401
2025-05-19	18.720	19.100	18.200	18.820	18.691	3,807,200
2025-05-16	18.080	18.570	17.760	18.440	18.314	4,109,800
2025-05-15	18.260	18.960	18.020	18.150	18.026	2,719,300
2025-05-14	18.360	18.800	18.000	18.260	18.135	3,902,900
2025-05-13	19.180	19.400	18.410	18.440	18.314	4,498,000
2025-05-12	18.450	19.000	18.400	18.920	18.791	6,408,400
2025-05-09	18.190	19.800	18.190	18.620	18.493	9,830,593
2025-05-08	18.200	18.560	17.980	18.240	18.115	3,369,600
2025-05-07	18.440	18.680	18.010	18.200	18.076	2,766,000
2025-05-06	17.600	18.380	17.600	18.290	18.165	4,261,500
2025-04-30	17.700	17.830	17.060	17.590	17.470	4,634,900
2025-04-29	17.280	17.550	17.050	17.520	17.400	2,710,500
2025-04-28	16.750	17.320	16.660	17.180	17.063	3,111,000
2025-04-25	16.680	16.980	16.470	16.790	16.675	2,087,600
2025-04-24	17.160	17.210	16.550	16.680	16.566	2,230,300

← NewerPage 6 of 21 · 1,212 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.