Ningbo Fangzheng Automobile Mould Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	17.010	17.560	17.010	17.210	17.092	2,915,100
2025-04-22	16.950	17.160	16.730	16.990	16.874	2,630,601
2025-04-21	16.770	16.940	16.450	16.880	16.765	2,753,900
2025-04-18	16.880	17.090	16.350	16.770	16.656	4,419,806
2025-04-17	17.510	17.550	16.440	16.770	16.656	7,628,806
2025-04-16	16.550	17.060	15.930	16.210	16.099	3,299,800
2025-04-15	16.630	16.960	16.330	16.710	16.596	2,767,000
2025-04-14	16.390	17.220	16.130	16.670	16.556	4,462,400
2025-04-11	15.310	16.330	15.220	16.000	15.891	4,189,800
2025-04-10	15.590	16.410	15.500	15.510	15.404	4,370,200
2025-04-09	14.490	15.370	13.570	15.310	15.205	4,569,300
2025-04-08	14.030	14.800	14.030	14.590	14.490	4,591,800
2025-04-07	16.780	16.780	13.930	13.930	13.835	7,978,300
2025-04-03	17.820	18.060	17.340	17.410	17.291	2,732,900
2025-04-02	17.000	18.370	16.920	18.000	17.877	5,586,800
2025-04-01	17.400	17.680	17.090	17.150	17.033	2,143,000
2025-03-31	17.720	17.750	16.750	17.280	17.162	3,573,706
2025-03-28	18.250	18.340	17.570	17.800	17.678	2,956,911
2025-03-27	18.320	18.380	17.930	18.070	17.947	2,843,500
2025-03-26	17.990	18.670	17.900	18.340	18.215	3,995,200
2025-03-25	18.200	18.280	17.550	18.050	17.927	5,173,155
2025-03-24	17.700	18.680	17.560	18.180	18.056	7,123,900
2025-03-21	17.770	17.900	17.450	17.630	17.510	3,902,300
2025-03-20	17.700	18.470	17.500	17.900	17.778	6,475,530
2025-03-19	17.600	17.990	17.210	17.790	17.669	4,640,600
2025-03-18	17.400	17.500	17.100	17.360	17.241	4,087,700
2025-03-17	16.650	17.680	16.650	17.310	17.192	5,243,800
2025-03-14	16.410	16.830	16.160	16.660	16.546	2,470,401
2025-03-13	16.550	16.690	16.110	16.430	16.318	2,347,300
2025-03-12	16.760	16.970	16.560	16.580	16.467	2,496,800
2025-03-11	16.610	16.980	16.600	16.760	16.646	2,200,700
2025-03-10	16.560	17.120	16.380	16.770	16.656	3,691,806
2025-03-07	16.410	16.570	16.260	16.480	16.367	2,277,400
2025-03-06	16.310	16.560	16.310	16.420	16.308	1,830,400
2025-03-05	16.400	16.450	16.130	16.300	16.189	1,618,200
2025-03-04	16.020	16.460	16.020	16.450	16.338	1,590,800
2025-03-03	16.350	16.600	16.080	16.260	16.149	2,219,800
2025-02-28	16.940	17.170	16.270	16.300	16.189	3,244,700
2025-02-27	16.820	17.130	16.190	17.040	16.924	4,623,000
2025-02-26	16.530	17.260	16.530	16.820	16.705	3,845,613
2025-02-25	16.700	16.890	16.550	16.600	16.487	3,338,300
2025-02-24	17.190	17.290	16.610	16.930	16.814	5,090,400
2025-02-21	16.760	17.580	16.570	16.910	16.795	6,190,900
2025-02-20	16.600	17.170	16.350	16.760	16.646	5,956,807
2025-02-19	15.920	17.110	15.520	16.700	16.586	10,493,150
2025-02-18	15.080	16.540	14.780	16.200	16.089	8,239,521
2025-02-17	15.180	15.210	14.980	15.130	15.027	2,042,862
2025-02-14	14.880	15.400	14.880	15.130	15.027	2,489,700
2025-02-13	15.290	15.310	14.900	14.910	14.808	1,886,600
2025-02-12	15.130	15.250	15.060	15.220	15.116	1,607,800
2025-02-11	15.390	15.440	15.060	15.150	15.047	1,453,100
2025-02-10	15.150	15.440	14.970	15.440	15.335	1,932,000
2025-02-07	15.140	15.340	14.950	15.160	15.056	2,179,100
2025-02-06	14.760	15.160	14.510	15.160	15.056	2,067,700
2025-02-05	14.940	15.100	14.660	14.700	14.600	2,164,932
2025-01-27	14.790	15.480	14.740	14.950	14.848	2,396,259
2025-01-24	14.330	15.250	14.250	14.800	14.699	3,171,500
2025-01-23	14.730	14.850	14.350	14.350	14.252	1,770,200
2025-01-22	14.320	14.640	14.180	14.560	14.461	1,653,700
2025-01-21	14.590	14.670	14.200	14.460	14.361	1,930,001

← NewerPage 7 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.