Fujian Dongbai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.110 | 3.130 | 3.060 | 3.130 | 3.130 | 7,161,376 |
| 2024-04-23 | 3.100 | 3.140 | 3.090 | 3.110 | 3.110 | 4,739,100 |
| 2024-04-22 | 3.180 | 3.180 | 3.060 | 3.100 | 3.100 | 6,474,315 |
| 2024-04-19 | 3.180 | 3.230 | 3.120 | 3.160 | 3.160 | 6,547,000 |
| 2024-04-18 | 3.280 | 3.280 | 3.170 | 3.180 | 3.180 | 8,762,468 |
| 2024-04-17 | 3.100 | 3.270 | 3.090 | 3.260 | 3.260 | 13,553,521 |
| 2024-04-16 | 3.360 | 3.360 | 3.030 | 3.060 | 3.060 | 20,373,200 |
| 2024-04-15 | 3.530 | 3.610 | 3.310 | 3.370 | 3.370 | 18,197,702 |
| 2024-04-12 | 3.690 | 3.770 | 3.610 | 3.630 | 3.630 | 16,713,900 |
| 2024-04-11 | 3.610 | 3.790 | 3.550 | 3.720 | 3.720 | 17,022,500 |
| 2024-04-10 | 3.640 | 3.660 | 3.580 | 3.640 | 3.640 | 8,071,900 |
| 2024-04-09 | 3.550 | 3.650 | 3.540 | 3.640 | 3.640 | 7,157,600 |
| 2024-04-08 | 3.610 | 3.650 | 3.560 | 3.570 | 3.570 | 8,111,412 |
| 2024-04-03 | 3.580 | 3.620 | 3.550 | 3.620 | 3.620 | 8,383,700 |
| 2024-04-02 | 3.560 | 3.590 | 3.530 | 3.560 | 3.560 | 7,442,600 |
| 2024-04-01 | 3.490 | 3.560 | 3.480 | 3.550 | 3.550 | 7,346,820 |
| 2024-03-29 | 3.420 | 3.500 | 3.400 | 3.500 | 3.500 | 4,117,834 |
| 2024-03-28 | 3.400 | 3.460 | 3.350 | 3.440 | 3.440 | 12,058,200 |
| 2024-03-27 | 3.410 | 3.620 | 3.370 | 3.430 | 3.430 | 13,430,886 |
| 2024-03-26 | 3.400 | 3.440 | 3.360 | 3.430 | 3.430 | 5,453,000 |
| 2024-03-25 | 3.450 | 3.480 | 3.400 | 3.410 | 3.410 | 5,961,804 |
| 2024-03-22 | 3.510 | 3.510 | 3.420 | 3.450 | 3.450 | 6,515,900 |
| 2024-03-21 | 3.510 | 3.530 | 3.470 | 3.510 | 3.510 | 8,317,100 |
| 2024-03-20 | 3.470 | 3.510 | 3.460 | 3.500 | 3.500 | 5,274,800 |
| 2024-03-19 | 3.510 | 3.520 | 3.470 | 3.480 | 3.480 | 4,855,200 |
| 2024-03-18 | 3.480 | 3.510 | 3.470 | 3.510 | 3.510 | 6,480,800 |
| 2024-03-15 | 3.410 | 3.490 | 3.390 | 3.480 | 3.480 | 6,130,400 |
| 2024-03-14 | 3.420 | 3.450 | 3.380 | 3.430 | 3.430 | 6,168,798 |
| 2024-03-13 | 3.430 | 3.440 | 3.380 | 3.420 | 3.420 | 5,413,200 |
| 2024-03-12 | 3.400 | 3.440 | 3.370 | 3.440 | 3.440 | 5,429,000 |
| 2024-03-11 | 3.370 | 3.400 | 3.320 | 3.390 | 3.390 | 5,190,100 |
| 2024-03-08 | 3.380 | 3.390 | 3.300 | 3.360 | 3.360 | 4,243,015 |
| 2024-03-07 | 3.390 | 3.430 | 3.350 | 3.360 | 3.360 | 5,461,119 |
| 2024-03-06 | 3.320 | 3.380 | 3.310 | 3.360 | 3.360 | 4,051,343 |
| 2024-03-05 | 3.350 | 3.380 | 3.320 | 3.320 | 3.320 | 5,062,300 |
| 2024-03-04 | 3.420 | 3.440 | 3.350 | 3.390 | 3.390 | 5,432,500 |
| 2024-03-01 | 3.420 | 3.440 | 3.360 | 3.430 | 3.430 | 6,857,300 |
| 2024-02-29 | 3.250 | 3.410 | 3.210 | 3.410 | 3.410 | 9,802,600 |
| 2024-02-28 | 3.530 | 3.600 | 3.290 | 3.300 | 3.300 | 18,045,326 |
| 2024-02-27 | 3.450 | 3.550 | 3.420 | 3.540 | 3.540 | 10,675,500 |
| 2024-02-26 | 3.440 | 3.500 | 3.410 | 3.460 | 3.460 | 11,356,168 |
| 2024-02-23 | 3.330 | 3.460 | 3.310 | 3.440 | 3.440 | 11,364,402 |
| 2024-02-22 | 3.290 | 3.340 | 3.250 | 3.330 | 3.330 | 7,597,806 |
| 2024-02-21 | 3.210 | 3.360 | 3.210 | 3.290 | 3.290 | 12,622,558 |
| 2024-02-20 | 3.250 | 3.270 | 3.180 | 3.240 | 3.240 | 9,235,072 |
| 2024-02-19 | 3.190 | 3.280 | 3.160 | 3.250 | 3.250 | 16,162,970 |
| 2024-02-08 | 3.030 | 3.180 | 2.910 | 3.170 | 3.170 | 17,915,991 |
| 2024-02-07 | 3.190 | 3.190 | 2.930 | 3.010 | 3.010 | 24,786,102 |
| 2024-02-06 | 3.180 | 3.300 | 3.020 | 3.190 | 3.190 | 23,029,902 |
| 2024-02-05 | 3.350 | 3.360 | 3.040 | 3.280 | 3.280 | 33,534,070 |
| 2024-02-02 | 3.530 | 3.640 | 3.300 | 3.380 | 3.380 | 18,052,000 |
| 2024-02-01 | 3.630 | 3.630 | 3.380 | 3.540 | 3.540 | 24,158,658 |
| 2024-01-31 | 3.760 | 3.770 | 3.550 | 3.630 | 3.630 | 15,335,400 |
| 2024-01-30 | 3.830 | 3.870 | 3.710 | 3.720 | 3.720 | 9,511,600 |
| 2024-01-29 | 4.000 | 4.030 | 3.840 | 3.860 | 3.860 | 9,680,200 |
| 2024-01-26 | 3.900 | 4.050 | 3.900 | 4.010 | 4.010 | 12,396,600 |
| 2024-01-25 | 3.840 | 3.920 | 3.780 | 3.900 | 3.900 | 11,167,200 |
| 2024-01-24 | 3.600 | 3.830 | 3.590 | 3.830 | 3.830 | 19,697,000 |
| 2024-01-23 | 3.700 | 3.720 | 3.550 | 3.620 | 3.620 | 19,866,900 |
| 2024-01-22 | 4.010 | 4.010 | 3.680 | 3.730 | 3.730 | 11,989,680 |
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.