Fujian Dongbai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 4.010 | 4.050 | 3.910 | 3.990 | 3.990 | 9,633,700 |
| 2024-01-18 | 4.100 | 4.120 | 3.890 | 4.030 | 4.030 | 13,541,000 |
| 2024-01-17 | 4.220 | 4.260 | 4.100 | 4.120 | 4.120 | 8,967,100 |
| 2024-01-16 | 4.350 | 4.370 | 4.190 | 4.250 | 4.250 | 11,208,400 |
| 2024-01-15 | 4.220 | 4.380 | 4.200 | 4.340 | 4.340 | 13,377,700 |
| 2024-01-12 | 4.330 | 4.380 | 4.230 | 4.250 | 4.250 | 14,085,900 |
| 2024-01-11 | 4.240 | 4.350 | 4.240 | 4.330 | 4.330 | 19,354,913 |
| 2024-01-10 | 4.190 | 4.400 | 4.140 | 4.290 | 4.290 | 26,173,100 |
| 2024-01-09 | 4.070 | 4.290 | 4.070 | 4.240 | 4.240 | 17,913,800 |
| 2024-01-08 | 4.050 | 4.140 | 4.030 | 4.070 | 4.070 | 8,103,500 |
| 2024-01-05 | 4.130 | 4.180 | 4.040 | 4.080 | 4.080 | 7,080,700 |
| 2024-01-04 | 4.070 | 4.130 | 4.060 | 4.110 | 4.110 | 6,833,500 |
| 2024-01-03 | 4.040 | 4.130 | 4.040 | 4.100 | 4.100 | 6,634,600 |
| 2024-01-02 | 4.010 | 4.100 | 4.010 | 4.070 | 4.070 | 7,270,600 |
| 2023-12-29 | 4.020 | 4.060 | 3.980 | 4.010 | 4.010 | 7,871,204 |
| 2023-12-28 | 4.050 | 4.070 | 3.990 | 4.030 | 4.030 | 7,891,200 |
| 2023-12-27 | 4.020 | 4.050 | 3.950 | 4.030 | 4.030 | 6,604,600 |
| 2023-12-26 | 4.070 | 4.110 | 3.990 | 4.010 | 4.010 | 6,470,800 |
| 2023-12-25 | 4.140 | 4.140 | 4.050 | 4.090 | 4.090 | 7,487,100 |
| 2023-12-22 | 4.250 | 4.260 | 4.110 | 4.130 | 4.130 | 9,377,000 |
| 2023-12-21 | 4.190 | 4.250 | 4.090 | 4.230 | 4.230 | 11,380,600 |
| 2023-12-20 | 4.300 | 4.330 | 4.150 | 4.170 | 4.170 | 16,396,200 |
| 2023-12-19 | 4.240 | 4.440 | 4.220 | 4.300 | 4.300 | 20,036,502 |
| 2023-12-18 | 4.300 | 4.310 | 4.210 | 4.260 | 4.260 | 9,415,000 |
| 2023-12-15 | 4.280 | 4.320 | 4.230 | 4.290 | 4.290 | 9,336,900 |
| 2023-12-14 | 4.280 | 4.370 | 4.260 | 4.290 | 4.290 | 7,721,140 |
| 2023-12-13 | 4.320 | 4.370 | 4.260 | 4.280 | 4.280 | 8,989,002 |
| 2023-12-12 | 4.250 | 4.350 | 4.220 | 4.310 | 4.310 | 9,982,000 |
| 2023-12-11 | 4.150 | 4.240 | 4.130 | 4.230 | 4.230 | 8,335,500 |
| 2023-12-08 | 4.270 | 4.290 | 4.160 | 4.160 | 4.160 | 10,993,200 |
| 2023-12-07 | 4.310 | 4.320 | 4.240 | 4.260 | 4.260 | 8,298,658 |
| 2023-12-06 | 4.250 | 4.340 | 4.240 | 4.310 | 4.310 | 10,077,800 |
| 2023-12-05 | 4.270 | 4.330 | 4.260 | 4.290 | 4.290 | 8,177,756 |
| 2023-12-04 | 4.280 | 4.320 | 4.250 | 4.280 | 4.280 | 9,088,300 |
| 2023-12-01 | 4.300 | 4.350 | 4.250 | 4.280 | 4.280 | 13,191,400 |
| 2023-11-30 | 4.230 | 4.290 | 4.190 | 4.290 | 4.290 | 11,055,109 |
| 2023-11-29 | 4.200 | 4.240 | 4.190 | 4.200 | 4.200 | 8,548,800 |
| 2023-11-28 | 4.170 | 4.240 | 4.120 | 4.200 | 4.200 | 8,461,389 |
| 2023-11-27 | 4.190 | 4.220 | 4.130 | 4.190 | 4.190 | 12,651,400 |
| 2023-11-24 | 4.190 | 4.270 | 4.170 | 4.190 | 4.190 | 15,522,500 |
| 2023-11-23 | 4.130 | 4.240 | 4.110 | 4.190 | 4.190 | 17,034,400 |
| 2023-11-22 | 4.080 | 4.150 | 4.070 | 4.100 | 4.100 | 15,421,772 |
| 2023-11-21 | 4.090 | 4.100 | 4.000 | 4.070 | 4.070 | 15,390,500 |
| 2023-11-20 | 3.980 | 4.150 | 3.960 | 4.110 | 4.110 | 15,871,092 |
| 2023-11-17 | 3.930 | 4.000 | 3.920 | 3.970 | 3.970 | 6,304,900 |
| 2023-11-16 | 3.920 | 3.950 | 3.900 | 3.930 | 3.930 | 4,849,700 |
| 2023-11-15 | 3.920 | 3.950 | 3.900 | 3.920 | 3.920 | 4,899,400 |
| 2023-11-14 | 3.910 | 3.930 | 3.890 | 3.910 | 3.910 | 4,405,700 |
| 2023-11-13 | 3.890 | 3.920 | 3.880 | 3.920 | 3.920 | 5,909,300 |
| 2023-11-10 | 3.880 | 3.880 | 3.830 | 3.870 | 3.870 | 4,584,300 |
| 2023-11-09 | 3.910 | 3.920 | 3.860 | 3.870 | 3.870 | 6,115,900 |
| 2023-11-08 | 3.920 | 3.970 | 3.900 | 3.910 | 3.910 | 6,226,900 |
| 2023-11-07 | 3.920 | 3.940 | 3.890 | 3.920 | 3.920 | 5,927,194 |
| 2023-11-06 | 3.900 | 3.930 | 3.880 | 3.920 | 3.920 | 6,680,100 |
| 2023-11-03 | 3.900 | 3.910 | 3.860 | 3.880 | 3.880 | 5,641,300 |
| 2023-11-02 | 3.900 | 3.920 | 3.870 | 3.890 | 3.890 | 5,220,000 |
| 2023-11-01 | 3.880 | 3.910 | 3.850 | 3.900 | 3.900 | 5,796,802 |
| 2023-10-31 | 3.860 | 3.880 | 3.840 | 3.880 | 3.880 | 5,781,509 |
| 2023-10-30 | 3.830 | 3.880 | 3.820 | 3.860 | 3.860 | 6,585,600 |
| 2023-10-27 | 3.800 | 3.860 | 3.790 | 3.850 | 3.850 | 8,633,404 |
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.