Fujian Dongbai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 4.210 | 4.230 | 4.140 | 4.150 | 4.098 | 7,734,892 |
| 2022-07-28 | 4.230 | 4.240 | 4.200 | 4.200 | 4.147 | 6,100,400 |
| 2022-07-27 | 4.180 | 4.220 | 4.160 | 4.210 | 4.157 | 7,511,691 |
| 2022-07-26 | 4.150 | 4.190 | 4.120 | 4.180 | 4.127 | 7,092,902 |
| 2022-07-25 | 4.170 | 4.210 | 4.130 | 4.150 | 4.098 | 5,593,300 |
| 2022-07-22 | 4.160 | 4.220 | 4.110 | 4.170 | 4.117 | 8,379,400 |
| 2022-07-21 | 4.220 | 4.250 | 4.150 | 4.170 | 4.117 | 13,264,198 |
| 2022-07-20 | 4.270 | 4.290 | 4.200 | 4.230 | 4.177 | 15,790,402 |
| 2022-07-19 | 4.200 | 4.280 | 4.150 | 4.270 | 4.216 | 14,757,200 |
| 2022-07-18 | 4.030 | 4.250 | 4.030 | 4.190 | 4.137 | 13,927,100 |
| 2022-07-15 | 4.220 | 4.240 | 4.050 | 4.070 | 4.019 | 18,982,998 |
| 2022-07-14 | 4.380 | 4.400 | 4.240 | 4.280 | 4.226 | 15,772,700 |
| 2022-07-13 | 4.370 | 4.410 | 4.310 | 4.400 | 4.344 | 12,374,984 |
| 2022-07-12 | 4.350 | 4.390 | 4.300 | 4.370 | 4.315 | 10,714,831 |
| 2022-07-11 | 4.300 | 4.380 | 4.260 | 4.320 | 4.266 | 8,843,856 |
| 2022-07-08 | 4.340 | 4.370 | 4.300 | 4.320 | 4.266 | 6,135,100 |
| 2022-07-07 | 4.240 | 4.380 | 4.220 | 4.320 | 4.266 | 13,981,445 |
| 2022-07-06 | 4.350 | 4.350 | 4.210 | 4.230 | 4.177 | 11,811,600 |
| 2022-07-05 | 4.330 | 4.400 | 4.300 | 4.340 | 4.285 | 11,508,645 |
| 2022-07-04 | 4.410 | 4.450 | 4.310 | 4.330 | 4.275 | 14,716,632 |
| 2022-07-01 | 4.400 | 4.470 | 4.330 | 4.430 | 4.374 | 14,130,924 |
| 2022-06-30 | 4.320 | 4.460 | 4.310 | 4.380 | 4.325 | 19,123,876 |
| 2022-06-29 | 4.490 | 4.490 | 4.330 | 4.330 | 4.275 | 23,950,396 |
| 2022-06-28 | 4.650 | 4.650 | 4.450 | 4.510 | 4.453 | 27,363,300 |
| 2022-06-27 | 4.610 | 4.670 | 4.480 | 4.590 | 4.532 | 26,343,841 |
| 2022-06-24 | 4.770 | 4.780 | 4.600 | 4.600 | 4.542 | 18,324,400 |
| 2022-06-23 | 4.670 | 4.740 | 4.510 | 4.690 | 4.631 | 21,930,241 |
| 2022-06-22 | 4.690 | 4.730 | 4.480 | 4.550 | 4.493 | 22,105,300 |
| 2022-06-21 | 4.610 | 4.680 | 4.550 | 4.670 | 4.611 | 20,194,439 |
| 2022-06-20 | 4.650 | 4.710 | 4.570 | 4.600 | 4.542 | 18,620,595 |
| 2022-06-17 | 4.730 | 4.780 | 4.600 | 4.640 | 4.581 | 19,347,295 |
| 2022-06-16 | 4.780 | 4.880 | 4.680 | 4.750 | 4.690 | 22,376,105 |
| 2022-06-15 | 4.920 | 5.020 | 4.730 | 4.740 | 4.680 | 35,299,298 |
| 2022-06-14 | 4.770 | 5.000 | 4.730 | 4.920 | 4.858 | 46,325,662 |
| 2022-06-13 | 4.630 | 4.820 | 4.580 | 4.820 | 4.759 | 35,310,218 |
| 2022-06-10 | 4.510 | 4.790 | 4.480 | 4.660 | 4.601 | 36,268,170 |
| 2022-06-09 | 4.670 | 4.750 | 4.560 | 4.580 | 4.522 | 34,385,248 |
| 2022-06-08 | 4.580 | 4.680 | 4.370 | 4.660 | 4.601 | 51,026,318 |
| 2022-06-07 | 4.410 | 4.590 | 4.230 | 4.540 | 4.483 | 47,678,182 |
| 2022-06-06 | 4.390 | 4.440 | 4.340 | 4.400 | 4.344 | 18,313,938 |
| 2022-06-02 | 4.530 | 4.530 | 4.330 | 4.390 | 4.335 | 30,450,937 |
| 2022-06-01 | 4.530 | 4.660 | 4.460 | 4.550 | 4.493 | 33,783,912 |
| 2022-05-31 | 4.520 | 4.620 | 4.490 | 4.570 | 4.512 | 31,795,900 |
| 2022-05-30 | 4.610 | 4.690 | 4.480 | 4.560 | 4.502 | 31,767,900 |
| 2022-05-27 | 4.670 | 4.740 | 4.560 | 4.580 | 4.522 | 43,041,714 |
| 2022-05-26 | 4.860 | 4.980 | 4.690 | 4.710 | 4.651 | 82,907,716 |
| 2022-05-25 | 4.310 | 4.760 | 4.310 | 4.760 | 4.700 | 28,896,557 |
| 2022-05-24 | 4.660 | 4.690 | 4.300 | 4.330 | 4.275 | 33,174,922 |
| 2022-05-23 | 4.550 | 4.730 | 4.510 | 4.620 | 4.562 | 37,353,600 |
| 2022-05-20 | 4.400 | 4.640 | 4.350 | 4.560 | 4.502 | 49,320,679 |
| 2022-05-19 | 4.360 | 4.420 | 4.300 | 4.410 | 4.354 | 28,159,579 |
| 2022-05-18 | 4.270 | 4.590 | 4.270 | 4.400 | 4.344 | 45,561,642 |
| 2022-05-17 | 4.440 | 4.440 | 4.220 | 4.280 | 4.226 | 36,218,417 |
| 2022-05-16 | 4.410 | 4.520 | 4.360 | 4.470 | 4.414 | 38,086,485 |
| 2022-05-13 | 4.690 | 4.740 | 4.390 | 4.460 | 4.404 | 44,884,572 |
| 2022-05-12 | 4.540 | 4.680 | 4.500 | 4.550 | 4.493 | 56,330,768 |
| 2022-05-11 | 4.510 | 4.900 | 4.380 | 4.680 | 4.621 | 79,956,916 |
| 2022-05-10 | 4.300 | 4.680 | 4.200 | 4.510 | 4.453 | 61,675,899 |
| 2022-05-09 | 4.220 | 4.450 | 4.200 | 4.380 | 4.325 | 46,406,215 |
| 2022-05-06 | 4.200 | 4.460 | 4.150 | 4.330 | 4.275 | 48,504,327 |
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.