Fujian Dongbai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 2.830 | 2.920 | 2.830 | 2.850 | 2.850 | 6,112,070 |
| 2024-07-22 | 2.860 | 2.870 | 2.810 | 2.850 | 2.850 | 5,366,300 |
| 2024-07-19 | 2.910 | 2.910 | 2.860 | 2.860 | 2.860 | 5,819,500 |
| 2024-07-18 | 2.870 | 2.910 | 2.830 | 2.910 | 2.910 | 7,166,300 |
| 2024-07-17 | 2.850 | 2.970 | 2.850 | 2.890 | 2.890 | 10,746,300 |
| 2024-07-16 | 2.920 | 2.930 | 2.850 | 2.870 | 2.870 | 9,425,670 |
| 2024-07-15 | 2.980 | 3.020 | 2.890 | 2.920 | 2.920 | 13,045,800 |
| 2024-07-12 | 3.030 | 3.110 | 2.990 | 3.020 | 3.020 | 27,420,909 |
| 2024-07-11 | 2.990 | 3.230 | 2.940 | 3.080 | 3.080 | 36,135,179 |
| 2024-07-10 | 3.000 | 3.020 | 2.940 | 2.940 | 2.940 | 10,260,100 |
| 2024-07-09 | 2.970 | 3.040 | 2.880 | 3.040 | 3.040 | 15,564,868 |
| 2024-07-08 | 2.970 | 3.020 | 2.930 | 3.000 | 3.000 | 14,438,068 |
| 2024-07-05 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-07-04 | 3.190 | 3.190 | 2.920 | 3.020 | 3.020 | 36,723,642 |
| 2024-07-03 | 2.980 | 3.250 | 2.980 | 3.250 | 3.250 | 20,401,400 |
| 2024-07-02 | 2.860 | 2.980 | 2.860 | 2.950 | 2.950 | 5,003,020 |
| 2024-07-01 | 2.800 | 2.880 | 2.790 | 2.870 | 2.870 | 4,001,100 |
| 2024-06-28 | 2.810 | 2.850 | 2.790 | 2.810 | 2.810 | 3,942,700 |
| 2024-06-27 | 2.850 | 2.900 | 2.790 | 2.790 | 2.790 | 3,839,000 |
| 2024-06-26 | 2.810 | 2.870 | 2.780 | 2.850 | 2.850 | 2,737,459 |
| 2024-06-25 | 2.720 | 2.840 | 2.720 | 2.800 | 2.800 | 5,820,300 |
| 2024-06-24 | 2.840 | 2.860 | 2.710 | 2.730 | 2.730 | 5,879,800 |
| 2024-06-21 | 2.880 | 2.910 | 2.860 | 2.860 | 2.860 | 2,538,600 |
| 2024-06-20 | 2.950 | 2.960 | 2.870 | 2.880 | 2.880 | 5,058,820 |
| 2024-06-19 | 2.970 | 2.980 | 2.930 | 2.950 | 2.950 | 3,080,900 |
| 2024-06-18 | 2.950 | 2.980 | 2.930 | 2.960 | 2.960 | 2,840,824 |
| 2024-06-17 | 2.990 | 3.000 | 2.940 | 2.960 | 2.960 | 2,628,800 |
| 2024-06-14 | 3.020 | 3.040 | 2.970 | 3.020 | 3.020 | 3,302,500 |
| 2024-06-13 | 3.050 | 3.070 | 2.980 | 3.040 | 3.040 | 5,537,900 |
| 2024-06-12 | 2.980 | 3.070 | 2.970 | 3.050 | 3.050 | 6,097,700 |
| 2024-06-11 | 3.000 | 3.030 | 2.930 | 2.980 | 2.980 | 6,159,400 |
| 2024-06-07 | 2.910 | 3.050 | 2.880 | 3.040 | 3.040 | 10,743,188 |
| 2024-06-06 | 3.050 | 3.060 | 2.860 | 2.880 | 2.880 | 10,543,500 |
| 2024-06-05 | 3.110 | 3.110 | 3.020 | 3.030 | 3.030 | 5,767,100 |
| 2024-06-04 | 3.170 | 3.170 | 3.080 | 3.110 | 3.110 | 4,920,302 |
| 2024-06-03 | 3.260 | 3.270 | 3.150 | 3.170 | 3.170 | 5,692,500 |
| 2024-05-31 | 3.270 | 3.290 | 3.250 | 3.280 | 3.280 | 3,774,622 |
| 2024-05-30 | 3.290 | 3.320 | 3.260 | 3.270 | 3.270 | 3,879,300 |
| 2024-05-29 | 3.290 | 3.340 | 3.280 | 3.300 | 3.300 | 3,785,600 |
| 2024-05-28 | 3.360 | 3.370 | 3.290 | 3.300 | 3.300 | 4,046,000 |
| 2024-05-27 | 3.370 | 3.400 | 3.330 | 3.380 | 3.380 | 3,974,500 |
| 2024-05-24 | 3.360 | 3.390 | 3.320 | 3.350 | 3.350 | 5,264,900 |
| 2024-05-23 | 3.440 | 3.470 | 3.330 | 3.340 | 3.340 | 5,310,000 |
| 2024-05-22 | 3.420 | 3.490 | 3.420 | 3.450 | 3.450 | 5,586,500 |
| 2024-05-21 | 3.460 | 3.460 | 3.410 | 3.430 | 3.430 | 4,756,600 |
| 2024-05-20 | 3.500 | 3.520 | 3.450 | 3.460 | 3.460 | 6,484,502 |
| 2024-05-17 | 3.470 | 3.510 | 3.430 | 3.500 | 3.500 | 6,853,402 |
| 2024-05-16 | 3.430 | 3.500 | 3.430 | 3.460 | 3.460 | 6,481,613 |
| 2024-05-15 | 3.420 | 3.450 | 3.380 | 3.410 | 3.410 | 4,445,300 |
| 2024-05-14 | 3.360 | 3.440 | 3.360 | 3.420 | 3.420 | 6,912,200 |
| 2024-05-13 | 3.430 | 3.430 | 3.300 | 3.360 | 3.360 | 4,952,912 |
| 2024-05-10 | 3.420 | 3.450 | 3.390 | 3.420 | 3.420 | 4,730,900 |
| 2024-05-09 | 3.410 | 3.440 | 3.390 | 3.430 | 3.430 | 3,809,500 |
| 2024-05-08 | 3.420 | 3.460 | 3.390 | 3.390 | 3.390 | 5,220,200 |
| 2024-05-07 | 3.440 | 3.480 | 3.400 | 3.460 | 3.460 | 6,229,604 |
| 2024-05-06 | 3.430 | 3.460 | 3.400 | 3.430 | 3.430 | 7,283,900 |
| 2024-04-30 | 3.430 | 3.430 | 3.340 | 3.390 | 3.390 | 6,415,080 |
| 2024-04-29 | 3.240 | 3.420 | 3.240 | 3.420 | 3.420 | 10,342,686 |
| 2024-04-26 | 3.190 | 3.240 | 3.140 | 3.240 | 3.240 | 5,684,514 |
| 2024-04-25 | 3.120 | 3.190 | 3.100 | 3.180 | 3.180 | 5,009,280 |
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.