Fujian Dongbai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 8.540 | 8.760 | 8.250 | 8.370 | 8.330 | 65,048,676 |
| 2026-07-15 | 7.940 | 8.620 | 7.850 | 8.410 | 8.370 | 69,686,300 |
| 2026-07-14 | 8.000 | 8.030 | 7.660 | 8.010 | 7.972 | 42,582,200 |
| 2026-07-13 | 8.100 | 8.230 | 7.730 | 7.750 | 7.713 | 29,152,700 |
| 2026-07-10 | 7.800 | 8.280 | 7.770 | 8.170 | 8.131 | 42,737,000 |
| 2026-07-09 | 7.670 | 7.900 | 7.620 | 7.810 | 7.810 | 26,506,802 |
| 2026-07-08 | 7.780 | 8.000 | 7.720 | 7.850 | 7.850 | 28,695,500 |
| 2026-07-07 | 7.980 | 8.000 | 7.770 | 7.780 | 7.780 | 18,781,500 |
| 2026-07-06 | 8.030 | 8.250 | 8.010 | 8.030 | 8.030 | 19,113,976 |
| 2026-07-03 | 8.270 | 8.280 | 7.980 | 8.170 | 8.170 | 32,571,100 |
| 2026-07-02 | 8.090 | 8.500 | 8.090 | 8.220 | 8.220 | 37,510,537 |
| 2026-07-01 | 7.830 | 8.230 | 7.790 | 8.170 | 8.170 | 40,314,200 |
| 2026-06-30 | 7.830 | 7.960 | 7.710 | 7.840 | 7.840 | 23,309,972 |
| 2026-06-29 | 7.780 | 8.100 | 7.590 | 7.880 | 7.880 | 36,397,560 |
| 2026-06-26 | 8.110 | 8.130 | 7.780 | 7.780 | 7.780 | 31,225,300 |
| 2026-06-25 | 8.100 | 8.290 | 7.980 | 8.070 | 8.070 | 32,422,300 |
| 2026-06-24 | 8.340 | 8.340 | 7.900 | 8.100 | 8.100 | 39,749,400 |
| 2026-06-23 | 8.330 | 8.640 | 8.320 | 8.350 | 8.350 | 36,308,550 |
| 2026-06-22 | 8.480 | 8.530 | 8.260 | 8.430 | 8.430 | 36,477,250 |
| 2026-06-18 | 8.570 | 8.630 | 8.370 | 8.380 | 8.380 | 35,079,600 |
| 2026-06-17 | 8.930 | 8.980 | 8.550 | 8.570 | 8.570 | 44,191,400 |
| 2026-06-16 | 8.750 | 9.050 | 8.600 | 8.990 | 8.990 | 48,581,000 |
| 2026-06-15 | 8.600 | 9.120 | 8.600 | 8.860 | 8.860 | 47,652,602 |
| 2026-06-12 | 8.600 | 9.020 | 8.470 | 8.790 | 8.790 | 60,274,400 |
| 2026-06-11 | 8.800 | 9.200 | 8.530 | 8.630 | 8.630 | 47,295,902 |
| 2026-06-10 | 9.420 | 9.520 | 8.970 | 8.970 | 8.970 | 59,254,020 |
| 2026-06-09 | 9.720 | 10.000 | 9.250 | 9.420 | 9.420 | 80,309,000 |
| 2026-06-08 | 10.150 | 10.810 | 10.010 | 10.020 | 10.020 | 103,707,600 |
| 2026-06-05 | 9.840 | 10.810 | 9.800 | 10.350 | 10.350 | 117,283,500 |
| 2026-06-04 | 10.370 | 10.900 | 9.710 | 9.830 | 9.830 | 88,320,900 |
| 2026-06-03 | 10.400 | 10.720 | 10.110 | 10.420 | 10.420 | 85,086,600 |
| 2026-06-02 | 10.430 | 11.100 | 10.150 | 10.720 | 10.720 | 113,447,074 |
| 2026-06-01 | 9.900 | 11.050 | 9.800 | 10.730 | 10.730 | 135,585,774 |
| 2026-05-29 | 9.050 | 10.080 | 8.860 | 10.080 | 10.080 | 83,162,002 |
| 2026-05-28 | 9.730 | 9.780 | 9.150 | 9.160 | 9.160 | 71,864,000 |
| 2026-05-27 | 9.410 | 10.500 | 9.160 | 10.070 | 10.070 | 92,733,378 |
| 2026-05-26 | 9.350 | 9.950 | 9.350 | 9.590 | 9.590 | 51,362,800 |
| 2026-05-25 | 9.390 | 9.550 | 9.280 | 9.460 | 9.460 | 26,426,302 |
| 2026-05-22 | 9.660 | 9.660 | 9.400 | 9.500 | 9.500 | 26,653,100 |
| 2026-05-21 | 9.880 | 9.960 | 9.430 | 9.470 | 9.470 | 29,806,600 |
| 2026-05-20 | 9.780 | 9.880 | 9.640 | 9.770 | 9.770 | 24,092,069 |
| 2026-05-19 | 10.100 | 10.180 | 9.730 | 9.870 | 9.870 | 37,711,600 |
| 2026-05-18 | 10.070 | 10.200 | 9.910 | 10.150 | 10.150 | 27,964,700 |
| 2026-05-15 | 10.750 | 10.800 | 10.000 | 10.120 | 10.120 | 65,114,500 |
| 2026-05-14 | 11.400 | 11.530 | 10.710 | 10.720 | 10.720 | 81,628,569 |
| 2026-05-13 | 11.160 | 11.500 | 10.980 | 11.430 | 11.430 | 44,857,400 |
| 2026-05-12 | 11.800 | 11.820 | 11.180 | 11.240 | 11.240 | 48,882,700 |
| 2026-05-11 | 11.640 | 11.770 | 11.590 | 11.720 | 11.720 | 41,516,600 |
| 2026-05-08 | 11.370 | 11.750 | 11.340 | 11.630 | 11.630 | 56,171,502 |
| 2026-05-07 | 11.170 | 11.740 | 11.150 | 11.430 | 11.430 | 54,318,800 |
| 2026-05-06 | 11.270 | 11.350 | 11.080 | 11.180 | 11.180 | 47,808,500 |
| 2026-04-30 | 11.500 | 11.700 | 11.230 | 11.350 | 11.350 | 57,980,900 |
| 2026-04-29 | 11.300 | 11.820 | 11.260 | 11.500 | 11.500 | 66,509,700 |
| 2026-04-28 | 11.540 | 11.890 | 11.250 | 11.400 | 11.400 | 85,986,200 |
| 2026-04-27 | 10.600 | 11.530 | 10.450 | 11.530 | 11.530 | 71,115,634 |
| 2026-04-24 | 11.000 | 11.030 | 10.430 | 10.480 | 10.480 | 50,492,900 |
| 2026-04-23 | 11.190 | 11.380 | 10.800 | 11.040 | 11.040 | 60,082,932 |
| 2026-04-22 | 11.580 | 11.630 | 11.120 | 11.310 | 11.310 | 76,553,924 |
| 2026-04-21 | 11.830 | 12.640 | 11.550 | 11.700 | 11.700 | 112,137,424 |
| 2026-04-20 | 11.720 | 12.150 | 11.580 | 12.000 | 12.000 | 88,563,084 |
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.