Fujian Dongbai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 4.130 | 4.420 | 4.100 | 4.360 | 4.305 | 54,216,143 |
| 2022-04-29 | 4.030 | 4.350 | 4.030 | 4.240 | 4.187 | 60,342,669 |
| 2022-04-28 | 4.100 | 4.270 | 3.900 | 3.990 | 3.940 | 51,767,500 |
| 2022-04-27 | 4.030 | 4.160 | 3.900 | 4.150 | 4.098 | 75,101,709 |
| 2022-04-26 | 4.050 | 4.330 | 4.050 | 4.330 | 4.275 | 74,955,857 |
| 2022-04-25 | 4.170 | 4.270 | 3.920 | 3.940 | 3.890 | 50,209,268 |
| 2022-04-22 | 4.350 | 4.550 | 4.210 | 4.290 | 4.236 | 56,743,036 |
| 2022-04-21 | 4.800 | 4.830 | 4.480 | 4.480 | 4.423 | 65,686,546 |
| 2022-04-20 | 4.760 | 5.170 | 4.660 | 4.980 | 4.917 | 94,692,319 |
| 2022-04-19 | 4.850 | 5.050 | 4.790 | 4.790 | 4.730 | 89,180,372 |
| 2022-04-18 | 5.320 | 5.670 | 5.320 | 5.320 | 5.253 | 105,142,714 |
| 2022-04-15 | 6.030 | 6.790 | 5.910 | 5.910 | 5.835 | 113,400,212 |
| 2022-04-14 | 6.570 | 6.570 | 6.410 | 6.570 | 6.487 | 144,734,298 |
| 2022-04-13 | 5.970 | 5.970 | 5.970 | 5.970 | 5.895 | 8,737,707 |
| 2022-04-12 | 5.430 | 5.430 | 5.430 | 5.430 | 5.361 | 7,893,277 |
| 2022-04-11 | 4.940 | 4.940 | 4.940 | 4.940 | 4.878 | 7,440,590 |
| 2022-04-08 | 4.080 | 4.490 | 3.980 | 4.490 | 4.433 | 31,334,221 |
| 2022-04-07 | 4.150 | 4.220 | 4.070 | 4.080 | 4.029 | 9,540,202 |
| 2022-04-06 | 4.040 | 4.220 | 4.010 | 4.190 | 4.137 | 16,517,000 |
| 2022-04-01 | 3.950 | 4.300 | 3.920 | 4.050 | 3.999 | 19,211,508 |
| 2022-03-31 | 3.840 | 3.980 | 3.830 | 3.920 | 3.871 | 7,424,576 |
| 2022-03-30 | 3.840 | 3.880 | 3.800 | 3.840 | 3.792 | 3,810,200 |
| 2022-03-29 | 3.890 | 4.010 | 3.810 | 3.830 | 3.782 | 7,613,908 |
| 2022-03-28 | 3.800 | 3.890 | 3.750 | 3.870 | 3.821 | 5,559,302 |
| 2022-03-25 | 3.820 | 3.870 | 3.800 | 3.800 | 3.752 | 4,540,389 |
| 2022-03-24 | 3.760 | 3.850 | 3.740 | 3.830 | 3.782 | 7,979,654 |
| 2022-03-23 | 3.820 | 3.820 | 3.760 | 3.770 | 3.722 | 2,176,976 |
| 2022-03-22 | 3.780 | 3.820 | 3.750 | 3.790 | 3.742 | 3,242,700 |
| 2022-03-21 | 3.750 | 3.790 | 3.740 | 3.790 | 3.742 | 3,031,200 |
| 2022-03-18 | 3.670 | 3.770 | 3.660 | 3.750 | 3.703 | 5,093,102 |
| 2022-03-17 | 3.670 | 3.720 | 3.660 | 3.660 | 3.614 | 3,220,100 |
| 2022-03-16 | 3.620 | 3.680 | 3.550 | 3.650 | 3.604 | 2,768,800 |
| 2022-03-15 | 3.700 | 3.720 | 3.580 | 3.600 | 3.555 | 3,897,000 |
| 2022-03-14 | 3.740 | 3.820 | 3.720 | 3.720 | 3.673 | 3,180,800 |
| 2022-03-11 | 3.720 | 3.780 | 3.650 | 3.780 | 3.732 | 2,499,276 |
| 2022-03-10 | 3.760 | 3.790 | 3.730 | 3.740 | 3.693 | 2,514,476 |
| 2022-03-09 | 3.790 | 3.820 | 3.610 | 3.720 | 3.673 | 5,401,800 |
| 2022-03-08 | 3.830 | 3.840 | 3.720 | 3.790 | 3.742 | 4,315,100 |
| 2022-03-07 | 3.880 | 3.890 | 3.820 | 3.850 | 3.801 | 3,178,189 |
| 2022-03-04 | 3.880 | 3.920 | 3.850 | 3.890 | 3.841 | 3,548,500 |
| 2022-03-03 | 3.860 | 3.930 | 3.860 | 3.890 | 3.841 | 3,866,600 |
| 2022-03-02 | 3.840 | 3.870 | 3.820 | 3.860 | 3.811 | 2,304,200 |
| 2022-03-01 | 3.850 | 3.860 | 3.810 | 3.850 | 3.801 | 2,791,500 |
| 2022-02-28 | 3.830 | 3.850 | 3.750 | 3.850 | 3.801 | 4,047,202 |
| 2022-02-25 | 3.840 | 3.870 | 3.810 | 3.820 | 3.772 | 2,856,000 |
| 2022-02-24 | 3.890 | 3.910 | 3.800 | 3.820 | 3.772 | 6,059,487 |
| 2022-02-23 | 3.900 | 3.920 | 3.890 | 3.900 | 3.851 | 2,981,689 |
| 2022-02-22 | 3.940 | 3.940 | 3.890 | 3.890 | 3.841 | 2,651,700 |
| 2022-02-21 | 3.930 | 3.960 | 3.910 | 3.950 | 3.900 | 1,867,300 |
| 2022-02-18 | 3.860 | 3.950 | 3.860 | 3.940 | 3.890 | 2,522,162 |
| 2022-02-17 | 3.930 | 3.930 | 3.870 | 3.880 | 3.831 | 2,841,262 |
| 2022-02-16 | 3.940 | 3.950 | 3.910 | 3.920 | 3.871 | 2,200,900 |
| 2022-02-15 | 3.970 | 3.970 | 3.880 | 3.910 | 3.861 | 3,686,462 |
| 2022-02-14 | 3.860 | 4.000 | 3.850 | 3.950 | 3.900 | 6,700,462 |
| 2022-02-11 | 3.940 | 3.940 | 3.860 | 3.870 | 3.821 | 4,963,962 |
| 2022-02-10 | 3.960 | 3.960 | 3.920 | 3.930 | 3.880 | 3,194,600 |
| 2022-02-09 | 3.880 | 3.980 | 3.870 | 3.960 | 3.910 | 4,885,402 |
| 2022-02-08 | 3.820 | 3.910 | 3.800 | 3.890 | 3.841 | 4,283,100 |
| 2022-02-07 | 3.800 | 3.860 | 3.780 | 3.820 | 3.772 | 3,724,500 |
| 2022-01-28 | 3.780 | 3.830 | 3.750 | 3.780 | 3.732 | 3,762,600 |
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.