Fujian Dongbai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 4.290 | 4.290 | 4.230 | 4.270 | 4.216 | 14,732,700 |
| 2023-01-30 | 4.310 | 4.350 | 4.270 | 4.330 | 4.275 | 18,284,210 |
| 2023-01-20 | 4.230 | 4.270 | 4.220 | 4.270 | 4.216 | 11,623,102 |
| 2023-01-19 | 4.240 | 4.240 | 4.200 | 4.230 | 4.177 | 10,649,120 |
| 2023-01-18 | 4.240 | 4.280 | 4.230 | 4.250 | 4.196 | 8,577,845 |
| 2023-01-17 | 4.320 | 4.360 | 4.240 | 4.250 | 4.196 | 12,990,182 |
| 2023-01-16 | 4.240 | 4.340 | 4.240 | 4.320 | 4.266 | 17,350,300 |
| 2023-01-13 | 4.200 | 4.250 | 4.190 | 4.240 | 4.187 | 11,390,100 |
| 2023-01-12 | 4.260 | 4.290 | 4.180 | 4.200 | 4.147 | 16,288,600 |
| 2023-01-11 | 4.380 | 4.410 | 4.250 | 4.270 | 4.216 | 22,263,200 |
| 2023-01-10 | 4.430 | 4.470 | 4.340 | 4.380 | 4.325 | 19,619,857 |
| 2023-01-09 | 4.400 | 4.460 | 4.380 | 4.420 | 4.364 | 13,698,791 |
| 2023-01-06 | 4.570 | 4.590 | 4.380 | 4.400 | 4.344 | 33,305,730 |
| 2023-01-05 | 4.760 | 4.780 | 4.580 | 4.590 | 4.532 | 34,457,261 |
| 2023-01-04 | 4.720 | 4.800 | 4.650 | 4.800 | 4.739 | 34,209,300 |
| 2023-01-03 | 4.820 | 4.840 | 4.640 | 4.780 | 4.720 | 47,163,881 |
| 2022-12-30 | 4.790 | 4.960 | 4.680 | 4.890 | 4.828 | 76,844,349 |
| 2022-12-29 | 4.530 | 4.780 | 4.500 | 4.780 | 4.720 | 64,606,920 |
| 2022-12-28 | 4.590 | 4.640 | 4.460 | 4.540 | 4.483 | 25,391,316 |
| 2022-12-27 | 4.560 | 4.660 | 4.500 | 4.640 | 4.581 | 38,433,503 |
| 2022-12-26 | 4.390 | 4.610 | 4.380 | 4.530 | 4.473 | 20,718,503 |
| 2022-12-23 | 4.460 | 4.530 | 4.390 | 4.460 | 4.404 | 22,491,900 |
| 2022-12-22 | 4.630 | 4.700 | 4.480 | 4.500 | 4.443 | 33,092,013 |
| 2022-12-21 | 4.450 | 4.650 | 4.440 | 4.610 | 4.552 | 35,165,502 |
| 2022-12-20 | 4.560 | 4.560 | 4.370 | 4.480 | 4.423 | 21,697,281 |
| 2022-12-19 | 4.710 | 4.750 | 4.520 | 4.560 | 4.502 | 27,681,681 |
| 2022-12-16 | 4.710 | 4.780 | 4.590 | 4.740 | 4.680 | 40,067,524 |
| 2022-12-15 | 4.860 | 4.950 | 4.700 | 4.810 | 4.749 | 52,560,355 |
| 2022-12-14 | 4.720 | 4.950 | 4.640 | 4.850 | 4.789 | 68,283,560 |
| 2022-12-13 | 4.750 | 4.910 | 4.690 | 4.790 | 4.730 | 72,699,300 |
| 2022-12-12 | 4.880 | 4.980 | 4.700 | 4.750 | 4.690 | 85,253,056 |
| 2022-12-09 | 5.110 | 5.340 | 4.840 | 4.970 | 4.907 | 118,430,581 |
| 2022-12-08 | 5.160 | 5.670 | 5.000 | 5.380 | 5.312 | 166,491,722 |
| 2022-12-07 | 5.150 | 5.150 | 5.150 | 5.150 | 5.085 | 10,153,900 |
| 2022-12-06 | 4.480 | 4.680 | 4.410 | 4.680 | 4.621 | 42,452,928 |
| 2022-12-05 | 4.260 | 4.330 | 4.230 | 4.250 | 4.196 | 11,678,700 |
| 2022-12-02 | 4.260 | 4.420 | 4.210 | 4.250 | 4.196 | 22,072,200 |
| 2022-12-01 | 4.280 | 4.550 | 4.230 | 4.270 | 4.216 | 36,762,657 |
| 2022-11-30 | 4.140 | 4.260 | 4.110 | 4.180 | 4.127 | 18,251,200 |
| 2022-11-29 | 4.030 | 4.190 | 4.020 | 4.150 | 4.098 | 16,670,839 |
| 2022-11-28 | 3.900 | 4.040 | 3.870 | 4.040 | 3.989 | 12,441,043 |
| 2022-11-25 | 3.880 | 3.970 | 3.850 | 3.920 | 3.871 | 11,779,941 |
| 2022-11-24 | 3.920 | 3.930 | 3.850 | 3.880 | 3.831 | 7,599,000 |
| 2022-11-23 | 3.910 | 3.920 | 3.840 | 3.890 | 3.841 | 8,987,020 |
| 2022-11-22 | 3.940 | 3.980 | 3.880 | 3.910 | 3.861 | 9,351,400 |
| 2022-11-21 | 4.030 | 4.030 | 3.930 | 3.930 | 3.880 | 9,052,800 |
| 2022-11-18 | 4.050 | 4.100 | 4.020 | 4.030 | 3.979 | 9,342,267 |
| 2022-11-17 | 4.020 | 4.110 | 4.010 | 4.050 | 3.999 | 13,358,801 |
| 2022-11-16 | 4.040 | 4.070 | 4.020 | 4.040 | 3.989 | 9,796,401 |
| 2022-11-15 | 4.020 | 4.060 | 4.000 | 4.040 | 3.989 | 13,471,002 |
| 2022-11-14 | 4.030 | 4.110 | 4.000 | 4.020 | 3.969 | 17,327,075 |
| 2022-11-11 | 4.090 | 4.130 | 4.010 | 4.040 | 3.989 | 20,465,075 |
| 2022-11-10 | 3.960 | 4.060 | 3.900 | 4.040 | 3.989 | 14,822,200 |
| 2022-11-09 | 3.960 | 3.970 | 3.940 | 3.950 | 3.900 | 9,024,900 |
| 2022-11-08 | 3.950 | 4.020 | 3.910 | 3.940 | 3.890 | 10,338,600 |
| 2022-11-07 | 3.890 | 3.960 | 3.880 | 3.950 | 3.900 | 15,590,099 |
| 2022-11-04 | 3.880 | 3.970 | 3.860 | 3.920 | 3.871 | 20,617,375 |
| 2022-11-03 | 3.810 | 3.940 | 3.790 | 3.890 | 3.841 | 17,879,689 |
| 2022-11-02 | 3.780 | 3.870 | 3.740 | 3.850 | 3.801 | 14,306,814 |
| 2022-11-01 | 3.700 | 3.790 | 3.690 | 3.790 | 3.742 | 11,694,900 |
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.