Ningbo Fangzheng Automobile Mould Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	28.510	28.580	26.740	28.180	28.180	2,741,600
2026-10-16	28.510	28.510	27.360	27.580	27.580	2,538,000
2026-10-15	28.440	28.610	27.660	28.010	28.010	3,077,200
2026-10-14	28.630	29.750	28.630	28.770	28.770	2,368,700
2026-10-13	27.960	29.300	27.270	28.920	28.920	2,662,000
2026-10-12	28.350	28.630	27.630	27.880	27.880	2,067,600
2026-10-09	28.630	28.650	27.320	28.530	28.530	3,383,216
2026-10-08	29.730	29.930	28.500	28.820	28.820	3,255,700
2026-09-30	29.760	30.040	29.110	29.670	29.670	1,984,800
2026-09-29	29.700	29.970	29.220	29.280	29.280	2,803,905
2026-09-28	29.600	30.720	28.880	29.320	29.320	5,600,005
2026-09-24	31.150	31.150	28.470	29.630	29.630	9,299,700
2026-09-23	32.800	32.830	31.180	31.370	31.370	5,194,691
2026-09-22	32.800	32.960	32.020	32.680	32.680	5,055,559
2026-09-21	31.370	32.880	31.120	32.880	32.880	5,520,187
2026-09-18	30.800	31.860	30.520	31.360	31.360	4,656,269
2026-09-17	31.080	31.190	30.120	30.420	30.420	3,374,100
2026-09-16	30.580	31.460	30.270	31.290	31.290	3,555,172
2026-09-15	32.000	32.130	30.350	30.440	30.440	4,138,400
2026-09-14	30.440	32.680	29.790	32.210	32.210	4,827,305
2026-09-11	30.840	31.150	30.010	30.200	30.200	3,678,300
2026-09-10	31.500	31.730	31.010	31.270	31.270	3,152,100
2026-09-09	31.000	31.450	30.780	31.340	31.340	3,422,400
2026-09-08	29.950	31.080	29.820	30.950	30.950	3,975,465
2026-09-07	30.020	30.740	29.690	30.100	30.100	4,442,140
2026-09-04	31.540	32.260	29.790	30.150	30.150	7,011,969
2026-09-03	29.560	31.320	29.050	31.070	31.070	6,763,985
2026-09-02	28.280	29.200	27.630	29.040	29.040	3,151,164
2026-09-01	28.500	28.880	28.000	28.300	28.300	3,082,900
2026-08-31	26.370	28.560	26.370	28.450	28.450	4,806,700
2026-08-28	28.640	28.720	26.810	26.870	26.870	5,391,842
2026-08-27	26.390	28.280	26.160	28.080	28.080	6,900,886
2026-08-26	26.590	26.600	25.920	26.320	26.320	2,323,600
2026-08-25	25.650	26.470	25.230	26.300	26.300	3,514,100
2026-08-24	26.240	26.620	25.200	25.650	25.650	3,518,600
2026-08-21	26.520	26.640	25.720	26.400	26.400	3,430,200
2026-08-20	25.860	26.750	25.360	26.400	26.400	4,275,100
2026-08-19	26.300	26.300	25.350	25.560	25.560	3,763,000
2026-08-18	26.230	26.700	25.730	26.670	26.670	3,274,000
2026-08-17	26.360	26.390	25.800	26.350	26.350	2,925,215
2026-08-14	25.950	26.330	25.600	26.130	26.130	3,028,300
2026-08-13	26.350	26.400	25.750	25.830	25.830	3,717,400
2026-08-12	25.730	26.420	25.390	26.090	26.090	3,929,135
2026-08-11	25.500	26.200	25.270	25.650	25.650	2,648,835
2026-08-10	25.500	28.040	25.400	25.710	25.710	4,372,997
2026-08-07	25.500	25.500	24.400	25.490	25.490	2,506,000
2026-08-06	23.940	25.500	23.940	25.180	25.180	3,114,101
2026-08-05	23.690	24.540	23.630	24.090	24.090	2,577,815
2026-08-04	22.740	23.860	22.120	23.820	23.820	5,080,915
2026-08-03	21.850	22.670	21.750	22.280	22.280	4,084,700
2026-07-31	22.210	23.500	21.900	22.000	22.000	4,555,100
2026-07-30	22.640	22.760	21.680	21.960	21.960	4,190,700
2026-07-29	22.900	23.350	21.860	22.800	22.800	5,586,400
2026-07-28	21.650	23.380	21.630	22.770	22.770	5,911,800
2026-07-27	21.160	22.090	20.220	22.000	22.000	5,880,700
2026-07-24	19.890	21.190	19.620	21.160	21.160	4,373,300
2026-07-23	19.290	20.580	18.900	20.150	20.150	7,353,605
2026-07-22	18.480	19.490	17.610	19.490	19.490	6,962,352
2026-07-21	19.030	19.300	16.000	18.850	18.850	10,655,652
2026-07-20	23.880	24.000	18.800	19.050	19.050	11,689,872

Page 1 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.