Fujian Dongbai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	3.840	3.890	3.840	3.870	3.821	3,638,200
2023-04-25	3.910	3.910	3.820	3.840	3.792	5,938,268
2023-04-24	3.920	3.940	3.860	3.910	3.861	3,718,600
2023-04-21	3.940	3.990	3.890	3.920	3.871	5,528,000
2023-04-20	4.030	4.030	3.930	3.940	3.890	9,191,960
2023-04-19	4.050	4.060	4.030	4.040	3.989	4,413,875
2023-04-18	4.060	4.100	4.040	4.060	4.009	4,890,300
2023-04-17	4.070	4.090	4.020	4.070	4.019	8,886,100
2023-04-14	4.150	4.150	4.060	4.090	4.038	8,872,968
2023-04-13	4.090	4.140	4.070	4.140	4.088	7,963,380
2023-04-12	4.080	4.120	4.070	4.110	4.058	5,375,166
2023-04-11	4.050	4.090	4.030	4.090	4.038	5,637,666
2023-04-10	4.130	4.140	4.050	4.060	4.009	11,190,900
2023-04-07	4.150	4.170	4.120	4.150	4.098	7,695,100
2023-04-06	4.200	4.220	4.130	4.170	4.117	12,067,900
2023-04-04	4.290	4.300	4.200	4.230	4.177	15,579,800
2023-04-03	4.300	4.350	4.260	4.300	4.246	25,036,281
2023-03-31	4.190	4.430	4.160	4.350	4.295	32,186,590
2023-03-30	4.150	4.270	4.080	4.230	4.177	23,310,219
2023-03-29	4.120	4.280	4.120	4.170	4.117	21,373,246
2023-03-28	4.100	4.100	4.050	4.070	4.019	5,269,000
2023-03-27	4.080	4.090	4.040	4.060	4.009	4,827,800
2023-03-24	4.100	4.100	4.050	4.080	4.029	4,634,100
2023-03-23	4.110	4.120	4.050	4.090	4.038	8,372,100
2023-03-22	4.160	4.170	4.100	4.120	4.068	5,867,100
2023-03-21	4.040	4.130	4.020	4.120	4.068	6,895,223
2023-03-20	4.090	4.090	4.020	4.030	3.979	5,930,300
2023-03-17	4.070	4.120	4.070	4.080	4.029	4,880,423
2023-03-16	4.080	4.110	4.050	4.060	4.009	6,119,200
2023-03-15	4.070	4.120	4.070	4.110	4.058	6,254,102
2023-03-14	4.140	4.140	4.030	4.050	3.999	10,311,100
2023-03-13	4.150	4.180	4.100	4.140	4.088	8,019,800
2023-03-10	4.230	4.250	4.150	4.160	4.108	9,554,500
2023-03-09	4.290	4.300	4.220	4.240	4.187	6,764,956
2023-03-08	4.290	4.300	4.240	4.300	4.246	6,224,900
2023-03-07	4.380	4.400	4.280	4.290	4.236	14,204,500
2023-03-06	4.340	4.400	4.300	4.390	4.335	19,970,556
2023-03-03	4.270	4.350	4.240	4.350	4.295	21,969,700
2023-03-02	4.270	4.290	4.250	4.260	4.206	7,133,586
2023-03-01	4.250	4.270	4.230	4.270	4.216	7,351,800
2023-02-28	4.190	4.250	4.180	4.250	4.196	6,986,300
2023-02-27	4.210	4.230	4.170	4.180	4.127	6,016,200
2023-02-24	4.240	4.250	4.190	4.230	4.177	6,706,700
2023-02-23	4.270	4.290	4.230	4.240	4.187	7,794,300
2023-02-22	4.270	4.270	4.230	4.260	4.206	6,957,786
2023-02-21	4.270	4.310	4.240	4.280	4.226	10,315,026
2023-02-20	4.190	4.280	4.140	4.270	4.216	10,136,040
2023-02-17	4.180	4.250	4.170	4.190	4.137	11,566,326
2023-02-16	4.340	4.390	4.170	4.170	4.117	20,214,240
2023-02-15	4.380	4.390	4.310	4.320	4.266	9,755,300
2023-02-14	4.410	4.420	4.370	4.380	4.325	11,382,400
2023-02-13	4.370	4.410	4.350	4.410	4.354	14,844,000
2023-02-10	4.320	4.380	4.290	4.370	4.315	16,214,400
2023-02-09	4.290	4.330	4.280	4.320	4.266	11,243,200
2023-02-08	4.350	4.370	4.310	4.310	4.256	10,224,900
2023-02-07	4.370	4.390	4.320	4.360	4.305	13,642,200
2023-02-06	4.390	4.400	4.360	4.370	4.315	8,893,214
2023-02-03	4.380	4.440	4.340	4.410	4.354	22,582,349
2023-02-02	4.320	4.420	4.280	4.420	4.364	27,107,709
2023-02-01	4.280	4.330	4.250	4.330	4.275	14,564,454

← NewerPage 15 of 21 · 1,212 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.