Ningbo Fangzheng Automobile Mould Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	14.710	14.860	14.250	14.490	14.391	2,238,293
2025-01-17	14.780	14.850	14.550	14.610	14.510	1,429,200
2025-01-16	14.930	15.040	14.540	14.780	14.679	1,511,300
2025-01-15	15.200	15.220	14.600	14.670	14.570	2,158,801
2025-01-14	14.450	15.190	14.370	15.180	15.076	2,648,706
2025-01-13	14.690	14.690	14.100	14.250	14.153	1,860,900
2025-01-10	15.100	15.540	14.700	14.740	14.639	3,062,600
2025-01-09	15.380	15.380	15.010	15.090	14.987	1,820,200
2025-01-08	15.950	15.960	15.110	15.470	15.364	2,183,100
2025-01-07	15.580	16.160	15.290	15.980	15.871	3,045,898
2025-01-06	15.150	15.630	14.470	15.560	15.454	3,027,600
2025-01-03	15.820	16.350	15.030	15.200	15.096	3,926,567
2025-01-02	15.070	15.900	14.720	15.640	15.533	4,325,614
2024-12-31	15.320	15.500	14.890	14.910	14.808	1,655,600
2024-12-30	15.540	15.550	14.870	15.190	15.086	1,961,499
2024-12-27	15.510	15.770	15.470	15.570	15.464	1,744,800
2024-12-26	15.300	15.970	15.070	15.550	15.444	2,781,100
2024-12-25	15.700	15.710	14.980	15.070	14.967	2,298,700
2024-12-24	15.970	16.280	15.510	15.710	15.603	1,715,800
2024-12-23	16.830	16.900	15.700	15.710	15.603	2,752,300
2024-12-20	16.540	16.950	16.540	16.730	16.616	1,941,900
2024-12-19	16.590	17.080	16.370	16.540	16.427	2,518,900
2024-12-18	16.500	17.230	16.030	16.660	16.546	3,367,200
2024-12-17	17.480	17.480	16.360	16.460	16.348	3,982,507
2024-12-16	17.600	17.730	17.300	17.380	17.261	2,820,600
2024-12-13	17.740	17.810	17.350	17.410	17.291	5,315,565
2024-12-12	18.100	18.870	17.800	17.970	17.847	6,773,611
2024-12-11	17.660	18.080	17.320	18.070	17.947	4,754,300
2024-12-10	18.170	18.600	17.600	17.680	17.559	7,058,500
2024-12-09	16.750	18.150	16.750	17.900	17.778	7,487,100
2024-12-06	17.200	17.440	16.750	16.890	16.775	4,432,200
2024-12-05	16.500	17.360	16.460	17.200	17.083	5,556,151
2024-12-04	16.580	16.880	16.420	16.590	16.477	5,179,400
2024-12-03	16.360	16.580	16.280	16.490	16.377	3,409,338
2024-12-02	16.280	16.550	16.150	16.440	16.328	4,137,885
2024-11-29	16.060	16.350	15.730	16.230	16.119	4,612,100
2024-11-28	15.860	16.400	15.670	16.120	16.010	5,497,229
2024-11-27	15.300	16.150	14.700	15.900	15.791	4,667,516
2024-11-26	15.580	15.950	15.210	15.240	15.136	2,811,100
2024-11-25	14.880	15.450	14.880	15.440	15.335	3,210,528
2024-11-22	16.000	16.030	14.820	14.900	14.798	3,589,200
2024-11-21	15.950	16.190	15.620	15.840	15.732	2,617,821
2024-11-20	15.510	16.110	15.310	15.950	15.841	2,900,400
2024-11-19	14.930	15.480	14.920	15.470	15.364	2,397,800
2024-11-18	15.400	15.660	14.800	14.930	14.828	3,257,177
2024-11-15	15.700	15.910	15.380	15.420	15.315	3,039,600
2024-11-14	16.450	16.510	15.710	15.740	15.633	3,624,400
2024-11-13	16.430	16.700	16.020	16.490	16.377	4,480,392
2024-11-12	16.380	16.910	16.230	16.560	16.447	6,296,453
2024-11-11	16.180	16.420	16.140	16.380	16.268	4,913,096
2024-11-08	16.860	16.860	16.100	16.210	16.099	7,189,697
2024-11-07	15.700	17.300	15.540	16.720	16.606	9,334,525
2024-11-06	15.050	15.720	14.880	15.470	15.364	5,687,745
2024-11-05	14.900	15.160	14.650	15.040	14.937	4,625,005
2024-11-04	14.300	14.770	14.180	14.750	14.649	3,189,777
2024-11-01	14.990	14.990	14.160	14.170	14.073	4,471,004
2024-10-31	14.730	15.250	14.560	15.000	14.898	5,365,865
2024-10-30	14.650	14.860	14.500	14.730	14.629	4,578,900
2024-10-29	15.280	15.570	14.810	14.810	14.709	7,353,100
2024-10-28	15.490	15.740	14.720	15.510	15.404	13,265,570

← NewerPage 8 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.