Fujian Dongbai Group Co Ltd historical data

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

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

← NewerPage 12 of 21 · 1,215 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.