Fujian Dongbai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.870 | 10.560 | 9.870 | 9.870 | 9.870 | 203,996,935 |
| 2026-10-15 | 10.970 | 10.970 | 10.970 | 10.970 | 10.970 | 6,132,000 |
| 2026-10-14 | 12.400 | 13.530 | 11.440 | 12.190 | 12.190 | 234,792,642 |
| 2026-10-13 | 12.300 | 12.300 | 10.580 | 12.300 | 12.300 | 171,583,740 |
| 2026-10-12 | 11.180 | 11.180 | 11.180 | 11.180 | 11.180 | 27,089,853 |
| 2026-10-09 | 9.500 | 10.250 | 9.360 | 10.160 | 10.160 | 103,246,579 |
| 2026-10-08 | 9.560 | 9.680 | 9.300 | 9.470 | 9.470 | 37,322,298 |
| 2026-09-30 | 9.300 | 9.400 | 9.050 | 9.320 | 9.320 | 34,416,023 |
| 2026-09-29 | 9.230 | 9.460 | 9.110 | 9.120 | 9.120 | 37,629,568 |
| 2026-09-28 | 9.490 | 9.560 | 9.210 | 9.330 | 9.290 | 53,921,680 |
| 2026-09-24 | 9.560 | 9.880 | 9.340 | 9.760 | 9.718 | 69,858,082 |
| 2026-09-23 | 9.710 | 9.800 | 9.470 | 9.500 | 9.459 | 45,712,351 |
| 2026-09-22 | 9.900 | 10.010 | 9.670 | 9.820 | 9.820 | 62,361,730 |
| 2026-09-21 | 9.350 | 10.040 | 9.350 | 9.970 | 9.970 | 74,917,714 |
| 2026-09-18 | 9.200 | 9.680 | 9.050 | 9.490 | 9.490 | 76,253,647 |
| 2026-09-17 | 9.100 | 9.240 | 8.930 | 9.160 | 9.160 | 54,466,900 |
| 2026-09-16 | 8.860 | 9.240 | 8.710 | 9.100 | 9.100 | 63,233,770 |
| 2026-09-15 | 9.610 | 9.650 | 8.950 | 8.950 | 8.950 | 77,257,461 |
| 2026-09-14 | 9.710 | 10.400 | 9.490 | 9.600 | 9.600 | 92,793,580 |
| 2026-09-11 | 10.810 | 11.100 | 9.910 | 9.930 | 9.930 | 110,709,969 |
| 2026-09-10 | 11.230 | 11.370 | 10.650 | 10.760 | 10.760 | 107,017,981 |
| 2026-09-09 | 11.240 | 11.690 | 10.860 | 11.370 | 11.370 | 126,228,172 |
| 2026-09-08 | 11.600 | 12.200 | 11.200 | 11.520 | 11.520 | 162,400,730 |
| 2026-09-07 | 10.910 | 11.760 | 10.910 | 11.490 | 11.490 | 157,845,439 |
| 2026-09-04 | 10.600 | 11.900 | 9.940 | 10.930 | 10.930 | 188,241,180 |
| 2026-09-03 | 10.030 | 11.040 | 9.770 | 11.040 | 11.040 | 149,926,778 |
| 2026-09-02 | 10.440 | 10.880 | 10.000 | 10.040 | 10.040 | 163,182,655 |
| 2026-09-01 | 9.500 | 10.240 | 9.460 | 10.240 | 10.240 | 44,825,339 |
| 2026-08-31 | 9.550 | 9.760 | 9.290 | 9.310 | 9.310 | 46,395,763 |
| 2026-08-28 | 9.430 | 9.590 | 9.250 | 9.560 | 9.560 | 53,304,827 |
| 2026-08-27 | 8.910 | 9.770 | 8.770 | 9.350 | 9.350 | 71,784,152 |
| 2026-08-26 | 8.780 | 9.270 | 8.780 | 8.900 | 8.900 | 50,919,023 |
| 2026-08-25 | 8.450 | 9.290 | 8.420 | 8.960 | 8.960 | 65,456,243 |
| 2026-08-24 | 8.880 | 8.900 | 8.450 | 8.510 | 8.510 | 38,221,128 |
| 2026-08-21 | 8.910 | 8.990 | 8.670 | 8.950 | 8.950 | 33,793,145 |
| 2026-08-20 | 9.180 | 9.190 | 8.910 | 8.950 | 8.950 | 41,495,805 |
| 2026-08-19 | 9.750 | 9.820 | 9.030 | 9.060 | 9.060 | 59,709,068 |
| 2026-08-18 | 9.650 | 10.590 | 9.610 | 9.710 | 9.710 | 87,141,017 |
| 2026-08-17 | 9.690 | 9.730 | 9.350 | 9.660 | 9.660 | 57,713,691 |
| 2026-08-14 | 10.250 | 10.300 | 9.440 | 9.500 | 9.500 | 108,835,236 |
| 2026-08-13 | 10.020 | 10.850 | 9.960 | 10.480 | 10.480 | 119,339,557 |
| 2026-08-12 | 9.860 | 10.240 | 9.710 | 10.170 | 10.170 | 85,814,498 |
| 2026-08-11 | 9.980 | 10.240 | 9.840 | 9.920 | 9.920 | 72,419,011 |
| 2026-08-10 | 9.610 | 10.230 | 9.550 | 10.160 | 10.160 | 93,696,456 |
| 2026-08-07 | 9.540 | 9.740 | 9.300 | 9.610 | 9.610 | 60,737,902 |
| 2026-08-06 | 9.780 | 10.010 | 9.450 | 9.550 | 9.550 | 76,674,968 |
| 2026-08-05 | 9.680 | 9.870 | 9.510 | 9.790 | 9.790 | 86,794,235 |
| 2026-08-04 | 9.340 | 9.850 | 9.310 | 9.660 | 9.660 | 104,740,814 |
| 2026-08-03 | 9.010 | 9.510 | 9.010 | 9.390 | 9.390 | 99,681,162 |
| 2026-07-31 | 8.270 | 9.560 | 8.270 | 9.440 | 9.440 | 153,713,213 |
| 2026-07-30 | 9.280 | 10.380 | 9.180 | 9.190 | 9.190 | 183,167,882 |
| 2026-07-29 | 8.950 | 9.470 | 8.550 | 9.470 | 9.470 | 119,437,355 |
| 2026-07-28 | 7.800 | 8.610 | 7.770 | 8.610 | 8.610 | 38,365,800 |
| 2026-07-27 | 7.440 | 7.840 | 7.410 | 7.830 | 7.830 | 27,023,378 |
| 2026-07-24 | 7.750 | 7.870 | 7.500 | 7.530 | 7.530 | 24,194,900 |
| 2026-07-23 | 7.500 | 7.870 | 7.450 | 7.870 | 7.870 | 28,259,600 |
| 2026-07-22 | 7.550 | 7.790 | 7.500 | 7.600 | 7.600 | 26,505,192 |
| 2026-07-21 | 7.600 | 7.700 | 7.160 | 7.700 | 7.700 | 47,565,300 |
| 2026-07-20 | 7.500 | 7.950 | 7.460 | 7.660 | 7.660 | 57,036,524 |
| 2026-07-17 | 8.320 | 8.700 | 7.550 | 7.660 | 7.660 | 77,740,524 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.