Fujian Dongbai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 4.150 | 4.220 | 4.110 | 4.210 | 4.210 | 11,109,800 |
| 2023-07-25 | 4.170 | 4.200 | 4.130 | 4.150 | 4.150 | 10,840,900 |
| 2023-07-24 | 4.130 | 4.190 | 4.090 | 4.140 | 4.140 | 11,562,900 |
| 2023-07-21 | 4.150 | 4.190 | 4.110 | 4.160 | 4.160 | 15,469,980 |
| 2023-07-20 | 4.090 | 4.210 | 4.080 | 4.130 | 4.130 | 19,706,408 |
| 2023-07-19 | 4.010 | 4.100 | 3.990 | 4.080 | 4.080 | 12,305,666 |
| 2023-07-18 | 3.950 | 4.030 | 3.940 | 4.000 | 4.000 | 8,297,297 |
| 2023-07-17 | 3.930 | 3.960 | 3.890 | 3.950 | 3.950 | 3,362,600 |
| 2023-07-14 | 3.950 | 3.960 | 3.920 | 3.930 | 3.930 | 2,416,800 |
| 2023-07-13 | 3.900 | 3.950 | 3.890 | 3.950 | 3.950 | 4,793,500 |
| 2023-07-12 | 3.940 | 3.950 | 3.880 | 3.880 | 3.880 | 3,409,300 |
| 2023-07-11 | 3.930 | 3.940 | 3.900 | 3.930 | 3.930 | 4,436,100 |
| 2023-07-10 | 3.950 | 4.010 | 3.940 | 3.960 | 3.910 | 6,033,900 |
| 2023-07-07 | 3.930 | 3.960 | 3.920 | 3.950 | 3.900 | 3,053,400 |
| 2023-07-06 | 3.950 | 3.950 | 3.920 | 3.930 | 3.880 | 1,865,200 |
| 2023-07-05 | 3.950 | 3.960 | 3.920 | 3.930 | 3.880 | 2,366,900 |
| 2023-07-04 | 3.960 | 3.960 | 3.920 | 3.950 | 3.900 | 3,146,462 |
| 2023-07-03 | 3.950 | 3.960 | 3.920 | 3.940 | 3.890 | 3,083,600 |
| 2023-06-30 | 3.880 | 3.940 | 3.860 | 3.930 | 3.880 | 4,111,702 |
| 2023-06-29 | 3.910 | 3.910 | 3.870 | 3.870 | 3.821 | 2,676,300 |
| 2023-06-28 | 3.910 | 3.910 | 3.860 | 3.890 | 3.841 | 2,764,444 |
| 2023-06-27 | 3.840 | 3.910 | 3.830 | 3.900 | 3.851 | 2,565,000 |
| 2023-06-26 | 3.860 | 3.900 | 3.830 | 3.850 | 3.801 | 4,532,400 |
| 2023-06-21 | 3.840 | 3.910 | 3.840 | 3.860 | 3.811 | 4,225,200 |
| 2023-06-20 | 3.900 | 3.900 | 3.850 | 3.850 | 3.801 | 6,409,600 |
| 2023-06-19 | 3.950 | 3.950 | 3.890 | 3.900 | 3.851 | 6,155,600 |
| 2023-06-16 | 3.990 | 4.010 | 3.950 | 3.960 | 3.910 | 5,561,300 |
| 2023-06-15 | 4.020 | 4.050 | 3.950 | 4.000 | 3.950 | 5,954,500 |
| 2023-06-14 | 3.980 | 4.050 | 3.950 | 4.030 | 3.979 | 8,058,700 |
| 2023-06-13 | 3.950 | 4.000 | 3.940 | 3.980 | 3.930 | 3,687,200 |
| 2023-06-12 | 3.950 | 3.980 | 3.910 | 3.960 | 3.910 | 4,042,279 |
| 2023-06-09 | 3.990 | 4.010 | 3.950 | 3.960 | 3.910 | 3,996,400 |
| 2023-06-08 | 4.000 | 4.000 | 3.950 | 3.990 | 3.940 | 3,544,572 |
| 2023-06-07 | 3.960 | 4.010 | 3.920 | 4.000 | 3.950 | 4,753,190 |
| 2023-06-06 | 3.980 | 3.990 | 3.930 | 3.940 | 3.890 | 4,017,700 |
| 2023-06-05 | 3.970 | 4.000 | 3.950 | 3.980 | 3.930 | 4,112,300 |
| 2023-06-02 | 3.920 | 3.970 | 3.920 | 3.960 | 3.910 | 4,487,900 |
| 2023-06-01 | 3.890 | 3.940 | 3.840 | 3.920 | 3.871 | 3,650,885 |
| 2023-05-31 | 3.890 | 3.910 | 3.870 | 3.910 | 3.861 | 2,787,600 |
| 2023-05-30 | 3.900 | 3.910 | 3.860 | 3.900 | 3.851 | 3,599,400 |
| 2023-05-29 | 3.920 | 3.940 | 3.890 | 3.900 | 3.851 | 3,076,100 |
| 2023-05-26 | 3.900 | 3.950 | 3.870 | 3.910 | 3.861 | 4,042,600 |
| 2023-05-25 | 3.920 | 3.940 | 3.870 | 3.900 | 3.851 | 5,115,008 |
| 2023-05-24 | 3.960 | 4.000 | 3.930 | 3.930 | 3.880 | 5,038,376 |
| 2023-05-23 | 4.050 | 4.050 | 3.970 | 3.970 | 3.920 | 5,053,484 |
| 2023-05-22 | 4.040 | 4.060 | 4.010 | 4.030 | 3.979 | 4,335,908 |
| 2023-05-19 | 4.030 | 4.030 | 3.970 | 4.000 | 3.950 | 3,706,980 |
| 2023-05-18 | 4.020 | 4.050 | 4.000 | 4.030 | 3.979 | 3,193,000 |
| 2023-05-17 | 3.990 | 4.040 | 3.960 | 4.020 | 3.969 | 3,557,000 |
| 2023-05-16 | 4.070 | 4.070 | 3.980 | 3.990 | 3.940 | 4,120,400 |
| 2023-05-15 | 4.070 | 4.080 | 3.990 | 4.070 | 4.019 | 4,995,500 |
| 2023-05-12 | 4.060 | 4.080 | 4.040 | 4.070 | 4.019 | 4,517,502 |
| 2023-05-11 | 4.020 | 4.070 | 4.010 | 4.060 | 4.009 | 5,467,017 |
| 2023-05-10 | 4.020 | 4.030 | 3.990 | 4.010 | 3.959 | 5,178,500 |
| 2023-05-09 | 4.040 | 4.050 | 4.000 | 4.010 | 3.959 | 7,111,380 |
| 2023-05-08 | 4.020 | 4.050 | 3.990 | 4.030 | 3.979 | 6,007,504 |
| 2023-05-05 | 4.040 | 4.040 | 3.970 | 4.030 | 3.979 | 5,980,002 |
| 2023-05-04 | 3.940 | 4.040 | 3.940 | 4.040 | 3.989 | 7,939,300 |
| 2023-04-28 | 3.880 | 3.960 | 3.880 | 3.950 | 3.900 | 6,039,070 |
| 2023-04-27 | 3.860 | 3.920 | 3.850 | 3.880 | 3.831 | 3,780,100 |
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.