Ningbo Fangzheng Automobile Mould Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	16.450	16.630	16.160	16.550	16.437	2,969,828
2024-10-24	16.540	16.860	16.240	16.350	16.238	3,515,298
2024-10-23	16.280	16.870	16.010	16.540	16.427	4,718,775
2024-10-22	15.660	16.160	15.520	16.160	16.050	4,708,375
2024-10-21	15.780	15.780	15.350	15.660	15.553	3,786,104
2024-10-18	14.850	16.010	14.730	15.570	15.464	4,486,200
2024-10-17	15.190	15.460	14.760	14.840	14.739	3,526,930
2024-10-16	15.590	15.610	15.090	15.200	15.096	3,059,400
2024-10-15	15.650	16.080	15.360	15.600	15.493	3,701,629
2024-10-14	15.260	15.660	15.110	15.600	15.493	3,098,329
2024-10-11	15.950	15.950	15.030	15.260	15.156	3,248,300
2024-10-10	16.300	16.730	15.820	15.950	15.841	3,446,829
2024-10-09	17.880	17.880	15.820	15.900	15.791	6,049,702
2024-10-08	21.000	21.050	17.710	18.950	18.821	9,288,566
2024-09-30	16.330	18.070	15.600	17.600	17.480	8,145,800
2024-09-27	14.590	15.990	14.460	15.460	15.354	7,820,391
2024-09-26	13.820	14.800	13.560	14.500	14.401	8,106,666
2024-09-25	13.730	14.120	13.600	13.800	13.706	6,138,900
2024-09-24	13.800	14.070	13.410	13.730	13.636	6,573,800
2024-09-23	12.690	14.600	12.530	13.730	13.636	7,472,200
2024-09-20	12.890	12.890	12.520	12.610	12.524	1,660,600
2024-09-19	12.530	13.000	12.470	12.870	12.782	2,278,100
2024-09-18	12.830	12.860	12.280	12.400	12.315	1,921,793
2024-09-13	13.170	13.270	12.680	12.710	12.623	3,380,511
2024-09-12	12.580	13.990	12.540	12.950	12.862	4,003,400
2024-09-11	12.410	12.730	12.410	12.590	12.504	1,350,900
2024-09-10	12.460	12.610	12.200	12.500	12.415	1,170,900
2024-09-09	12.390	12.660	12.240	12.400	12.315	1,244,000
2024-09-06	13.050	13.050	12.420	12.550	12.464	1,928,100
2024-09-05	12.960	13.080	12.820	12.950	12.862	1,364,599
2024-09-04	13.010	13.180	12.790	12.950	12.862	1,796,600
2024-09-03	13.050	13.280	12.790	13.150	13.060	1,765,906
2024-09-02	13.210	13.400	13.000	13.030	12.941	2,290,893
2024-08-30	12.870	13.330	12.680	13.200	13.110	2,436,100
2024-08-29	12.540	13.000	12.230	12.870	12.782	2,931,394
2024-08-28	13.370	13.370	12.440	12.530	12.444	3,124,293
2024-08-27	12.900	12.960	12.420	12.730	12.643	2,356,400
2024-08-26	12.600	13.150	12.440	12.890	12.802	2,722,653
2024-08-23	13.360	13.360	12.550	12.600	12.514	2,720,600
2024-08-22	12.700	13.780	12.480	13.270	13.179	4,220,020
2024-08-21	12.890	12.910	12.540	12.620	12.534	1,502,200
2024-08-20	13.340	13.420	12.670	12.790	12.703	1,985,000
2024-08-19	13.270	13.520	13.120	13.340	13.249	1,662,600
2024-08-16	13.570	13.580	13.190	13.240	13.150	1,419,700
2024-08-15	13.490	13.650	13.290	13.420	13.328	1,464,266
2024-08-14	13.980	13.980	13.370	13.480	13.388	1,725,100
2024-08-13	13.340	13.780	13.050	13.750	13.656	3,304,300
2024-08-12	14.450	14.490	13.160	13.380	13.289	5,061,200
2024-08-09	14.540	14.810	14.400	14.430	14.331	1,600,000
2024-08-08	14.730	14.880	14.400	14.540	14.441	2,053,101
2024-08-07	14.820	15.100	14.640	14.890	14.788	2,425,744
2024-08-06	14.750	15.200	14.600	14.780	14.679	2,251,400
2024-08-05	14.580	15.280	14.500	14.720	14.620	4,244,001
2024-08-02	14.800	15.610	14.590	14.740	14.639	2,927,900
2024-08-01	15.080	15.290	14.740	14.860	14.759	2,506,300
2024-07-31	13.950	15.480	13.810	15.020	14.917	4,389,723
2024-07-30	13.640	14.000	13.450	13.810	13.716	1,886,523
2024-07-29	13.810	13.890	13.460	13.610	13.517	1,641,700
2024-07-26	13.500	13.820	13.300	13.670	13.577	1,566,100
2024-07-25	13.400	13.600	13.140	13.420	13.328	1,566,700

← NewerPage 9 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.