Fujian Dongbai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 3.750 | 3.780 | 3.630 | 3.710 | 3.663 | 15,216,200 |
| 2022-10-28 | 3.970 | 3.980 | 3.750 | 3.750 | 3.703 | 17,904,300 |
| 2022-10-27 | 4.030 | 4.100 | 3.950 | 3.960 | 3.910 | 13,545,300 |
| 2022-10-26 | 3.970 | 4.060 | 3.950 | 3.990 | 3.940 | 16,000,800 |
| 2022-10-25 | 4.080 | 4.150 | 3.910 | 3.930 | 3.880 | 16,393,252 |
| 2022-10-24 | 4.340 | 4.340 | 4.040 | 4.080 | 4.029 | 22,893,900 |
| 2022-10-21 | 4.300 | 4.400 | 4.260 | 4.320 | 4.266 | 20,731,900 |
| 2022-10-20 | 4.290 | 4.300 | 4.200 | 4.270 | 4.216 | 13,941,100 |
| 2022-10-19 | 4.320 | 4.330 | 4.220 | 4.260 | 4.206 | 16,966,950 |
| 2022-10-18 | 4.310 | 4.370 | 4.260 | 4.350 | 4.295 | 27,278,000 |
| 2022-10-17 | 4.300 | 4.350 | 4.160 | 4.330 | 4.275 | 42,310,423 |
| 2022-10-14 | 3.870 | 4.240 | 3.870 | 4.240 | 4.187 | 24,049,696 |
| 2022-10-13 | 3.860 | 3.910 | 3.820 | 3.850 | 3.801 | 14,496,408 |
| 2022-10-12 | 3.850 | 3.910 | 3.760 | 3.880 | 3.831 | 16,179,596 |
| 2022-10-11 | 3.920 | 3.950 | 3.750 | 3.830 | 3.782 | 21,158,335 |
| 2022-10-10 | 4.150 | 4.170 | 3.940 | 3.940 | 3.890 | 30,800,887 |
| 2022-09-30 | 4.330 | 4.490 | 4.110 | 4.120 | 4.068 | 43,769,755 |
| 2022-09-29 | 4.680 | 4.680 | 4.260 | 4.310 | 4.256 | 67,419,389 |
| 2022-09-28 | 4.320 | 4.680 | 4.280 | 4.680 | 4.621 | 40,123,510 |
| 2022-09-27 | 4.030 | 4.290 | 3.970 | 4.250 | 4.196 | 19,536,103 |
| 2022-09-26 | 4.090 | 4.120 | 4.020 | 4.070 | 4.019 | 13,860,500 |
| 2022-09-23 | 4.160 | 4.360 | 4.120 | 4.130 | 4.078 | 15,773,900 |
| 2022-09-22 | 4.280 | 4.340 | 4.170 | 4.170 | 4.117 | 13,924,257 |
| 2022-09-21 | 4.290 | 4.360 | 4.210 | 4.340 | 4.285 | 16,590,700 |
| 2022-09-20 | 4.180 | 4.380 | 4.170 | 4.270 | 4.216 | 15,129,063 |
| 2022-09-19 | 4.210 | 4.240 | 4.100 | 4.180 | 4.127 | 15,717,720 |
| 2022-09-16 | 4.330 | 4.340 | 4.180 | 4.280 | 4.226 | 16,298,496 |
| 2022-09-15 | 4.440 | 4.460 | 4.280 | 4.330 | 4.275 | 21,715,113 |
| 2022-09-14 | 4.310 | 4.550 | 4.300 | 4.440 | 4.384 | 25,497,201 |
| 2022-09-13 | 4.280 | 4.400 | 4.280 | 4.380 | 4.325 | 15,053,738 |
| 2022-09-09 | 4.260 | 4.300 | 4.230 | 4.280 | 4.226 | 7,870,100 |
| 2022-09-08 | 4.260 | 4.330 | 4.190 | 4.260 | 4.206 | 11,486,200 |
| 2022-09-07 | 4.330 | 4.330 | 4.210 | 4.250 | 4.196 | 10,516,200 |
| 2022-09-06 | 4.300 | 4.350 | 4.280 | 4.330 | 4.275 | 10,579,500 |
| 2022-09-05 | 4.250 | 4.360 | 4.250 | 4.300 | 4.246 | 11,877,101 |
| 2022-09-02 | 4.280 | 4.320 | 4.230 | 4.270 | 4.216 | 10,802,900 |
| 2022-09-01 | 4.180 | 4.340 | 4.140 | 4.280 | 4.226 | 19,041,624 |
| 2022-08-31 | 4.200 | 4.220 | 4.130 | 4.190 | 4.137 | 12,407,457 |
| 2022-08-30 | 4.110 | 4.190 | 4.090 | 4.180 | 4.127 | 11,360,002 |
| 2022-08-29 | 4.010 | 4.110 | 3.980 | 4.110 | 4.058 | 13,285,349 |
| 2022-08-26 | 4.060 | 4.210 | 4.040 | 4.070 | 4.019 | 20,490,586 |
| 2022-08-25 | 3.940 | 4.020 | 3.890 | 4.020 | 3.969 | 8,983,092 |
| 2022-08-24 | 3.960 | 3.990 | 3.910 | 3.920 | 3.871 | 6,922,900 |
| 2022-08-23 | 3.960 | 3.970 | 3.920 | 3.960 | 3.910 | 5,133,490 |
| 2022-08-22 | 3.920 | 3.970 | 3.880 | 3.960 | 3.910 | 7,001,800 |
| 2022-08-19 | 3.910 | 3.960 | 3.900 | 3.920 | 3.871 | 6,333,212 |
| 2022-08-18 | 3.970 | 3.980 | 3.900 | 3.910 | 3.861 | 10,467,988 |
| 2022-08-17 | 3.960 | 4.020 | 3.950 | 3.990 | 3.940 | 8,876,802 |
| 2022-08-16 | 3.930 | 3.970 | 3.920 | 3.950 | 3.900 | 6,327,400 |
| 2022-08-15 | 3.940 | 3.950 | 3.900 | 3.930 | 3.880 | 5,992,700 |
| 2022-08-12 | 3.930 | 3.960 | 3.910 | 3.940 | 3.890 | 7,002,237 |
| 2022-08-11 | 3.900 | 3.950 | 3.890 | 3.930 | 3.880 | 5,692,467 |
| 2022-08-10 | 3.880 | 3.910 | 3.850 | 3.890 | 3.841 | 4,308,500 |
| 2022-08-09 | 3.930 | 3.940 | 3.870 | 3.880 | 3.831 | 7,007,490 |
| 2022-08-08 | 3.960 | 4.020 | 3.900 | 3.930 | 3.880 | 7,982,598 |
| 2022-08-05 | 3.950 | 3.990 | 3.910 | 3.970 | 3.920 | 5,988,100 |
| 2022-08-04 | 3.890 | 3.970 | 3.840 | 3.950 | 3.900 | 7,713,718 |
| 2022-08-03 | 3.880 | 3.970 | 3.820 | 3.880 | 3.831 | 9,242,304 |
| 2022-08-02 | 4.060 | 4.100 | 3.800 | 3.900 | 3.851 | 19,026,800 |
| 2022-08-01 | 4.160 | 4.180 | 4.080 | 4.090 | 4.038 | 8,653,400 |
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.