Fujian Dongbai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	3.870	3.870	3.750	3.800	3.800	10,575,400
2023-10-25	3.830	3.890	3.810	3.870	3.870	6,501,453
2023-10-24	3.760	3.840	3.750	3.810	3.810	6,921,753
2023-10-23	3.780	3.810	3.730	3.750	3.750	7,162,608
2023-10-20	3.770	3.800	3.750	3.780	3.780	4,383,900
2023-10-19	3.800	3.840	3.770	3.780	3.780	4,369,900
2023-10-18	3.870	3.870	3.810	3.810	3.810	4,662,300
2023-10-17	3.900	3.910	3.860	3.860	3.860	4,380,500
2023-10-16	3.870	3.920	3.850	3.900	3.900	6,352,520
2023-10-13	3.920	3.940	3.880	3.900	3.900	5,988,800
2023-10-12	3.930	3.950	3.920	3.950	3.950	4,246,200
2023-10-11	3.940	3.970	3.920	3.930	3.930	5,971,500
2023-10-10	3.960	4.010	3.940	3.940	3.940	5,643,600
2023-10-09	4.040	4.040	3.940	3.960	3.960	6,720,990
2023-09-28	4.010	4.040	4.010	4.030	4.030	4,226,200
2023-09-27	3.990	4.050	3.970	4.020	4.020	6,317,263
2023-09-26	3.970	4.030	3.970	3.990	3.990	5,123,007
2023-09-25	4.000	4.060	3.990	4.000	4.000	6,166,000
2023-09-22	4.000	4.020	3.980	4.020	4.020	6,378,100
2023-09-21	3.990	4.030	3.970	3.980	3.980	7,984,600
2023-09-20	4.010	4.050	3.990	4.000	4.000	7,771,000
2023-09-19	4.060	4.100	4.020	4.030	4.030	11,784,018
2023-09-18	3.950	4.070	3.930	4.050	4.050	14,812,200
2023-09-15	3.910	4.020	3.910	3.980	3.980	23,662,700
2023-09-14	4.040	4.080	3.900	3.930	3.930	32,051,800
2023-09-13	4.180	4.280	4.070	4.120	4.120	39,540,702
2023-09-12	4.020	4.020	3.980	3.980	3.980	3,854,400
2023-09-11	3.960	4.020	3.940	4.000	4.000	5,824,700
2023-09-08	3.950	3.990	3.940	3.960	3.960	5,115,800
2023-09-07	4.010	4.030	3.950	3.950	3.950	7,131,900
2023-09-06	4.010	4.050	3.970	3.970	3.970	6,678,000
2023-09-05	4.080	4.110	4.010	4.020	4.020	7,903,200
2023-09-04	3.990	4.140	3.990	4.110	4.110	12,064,300
2023-09-01	3.900	4.030	3.900	4.010	4.010	13,044,100
2023-08-31	3.990	3.990	3.890	3.890	3.890	10,987,100
2023-08-30	4.060	4.120	3.980	4.000	4.000	9,910,567
2023-08-29	4.000	4.080	3.990	4.070	4.070	10,257,500
2023-08-28	4.170	4.180	3.990	4.020	4.020	14,516,900
2023-08-25	4.030	4.110	3.980	4.000	4.000	6,261,800
2023-08-24	4.030	4.090	4.020	4.040	4.040	3,380,500
2023-08-23	4.080	4.120	4.030	4.050	4.050	4,594,600
2023-08-22	4.060	4.120	4.020	4.070	4.070	6,298,820
2023-08-21	4.150	4.150	4.060	4.060	4.060	4,382,100
2023-08-18	4.200	4.250	4.090	4.090	4.090	4,444,700
2023-08-17	4.130	4.210	4.120	4.200	4.200	5,717,800
2023-08-16	4.150	4.190	4.090	4.130	4.130	4,742,800
2023-08-15	4.130	4.210	4.110	4.150	4.150	6,129,400
2023-08-14	4.100	4.150	4.070	4.140	4.140	5,773,808
2023-08-11	4.170	4.170	4.100	4.110	4.110	6,192,400
2023-08-10	4.210	4.210	4.130	4.160	4.160	4,643,500
2023-08-09	4.260	4.270	4.160	4.180	4.180	7,820,600
2023-08-08	4.250	4.270	4.200	4.240	4.240	6,724,200
2023-08-07	4.290	4.290	4.230	4.250	4.250	7,285,658
2023-08-04	4.360	4.430	4.270	4.290	4.290	11,647,270
2023-08-03	4.350	4.410	4.260	4.360	4.360	10,660,328
2023-08-02	4.280	4.450	4.280	4.380	4.380	18,003,670
2023-08-01	4.360	4.380	4.290	4.310	4.310	16,256,800
2023-07-31	4.300	4.400	4.240	4.380	4.380	23,730,043
2023-07-28	4.140	4.240	4.130	4.200	4.200	14,042,600
2023-07-27	4.170	4.190	4.100	4.150	4.150	7,939,800

← NewerPage 13 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.