Fujian Dongbai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 3.860 | 3.860 | 3.730 | 3.750 | 3.703 | 4,183,122 |
| 2022-01-26 | 3.850 | 3.890 | 3.800 | 3.860 | 3.811 | 3,804,303 |
| 2022-01-25 | 4.000 | 4.020 | 3.840 | 3.850 | 3.801 | 7,516,188 |
| 2022-01-24 | 4.080 | 4.110 | 3.990 | 3.990 | 3.940 | 4,743,534 |
| 2022-01-21 | 4.090 | 4.110 | 4.040 | 4.080 | 4.029 | 5,348,724 |
| 2022-01-20 | 4.150 | 4.200 | 4.080 | 4.080 | 4.029 | 5,150,500 |
| 2022-01-19 | 4.080 | 4.160 | 4.080 | 4.130 | 4.078 | 5,243,802 |
| 2022-01-18 | 4.180 | 4.180 | 4.090 | 4.100 | 4.048 | 6,227,700 |
| 2022-01-17 | 4.160 | 4.180 | 4.090 | 4.150 | 4.098 | 5,901,068 |
| 2022-01-14 | 4.240 | 4.270 | 4.110 | 4.120 | 4.068 | 9,411,400 |
| 2022-01-13 | 4.100 | 4.280 | 4.100 | 4.210 | 4.157 | 11,849,213 |
| 2022-01-12 | 4.110 | 4.130 | 4.080 | 4.120 | 4.068 | 3,473,300 |
| 2022-01-11 | 4.110 | 4.150 | 4.100 | 4.120 | 4.068 | 5,002,800 |
| 2022-01-10 | 4.070 | 4.130 | 4.060 | 4.120 | 4.068 | 5,675,300 |
| 2022-01-07 | 4.090 | 4.130 | 4.070 | 4.080 | 4.029 | 5,524,669 |
| 2022-01-06 | 4.100 | 4.130 | 4.080 | 4.090 | 4.038 | 6,051,137 |
| 2022-01-05 | 4.110 | 4.110 | 4.060 | 4.100 | 4.048 | 5,370,500 |
| 2022-01-04 | 4.040 | 4.130 | 4.040 | 4.110 | 4.058 | 9,304,541 |
| 2021-12-31 | 4.030 | 4.060 | 4.030 | 4.040 | 3.989 | 3,921,857 |
| 2021-12-30 | 4.040 | 4.060 | 4.020 | 4.030 | 3.979 | 4,211,461 |
| 2021-12-29 | 4.090 | 4.100 | 4.020 | 4.030 | 3.979 | 4,813,800 |
| 2021-12-28 | 4.130 | 4.140 | 4.080 | 4.080 | 4.029 | 4,197,074 |
| 2021-12-27 | 4.050 | 4.140 | 4.050 | 4.130 | 4.078 | 7,189,238 |
| 2021-12-24 | 4.050 | 4.120 | 4.020 | 4.110 | 4.058 | 7,033,233 |
| 2021-12-23 | 4.050 | 4.120 | 4.030 | 4.060 | 4.009 | 7,676,791 |
| 2021-12-22 | 4.210 | 4.230 | 4.030 | 4.050 | 3.999 | 13,307,466 |
| 2021-12-21 | 4.020 | 4.230 | 4.000 | 4.210 | 4.157 | 16,143,703 |
| 2021-12-20 | 3.960 | 4.030 | 3.950 | 4.020 | 3.969 | 7,848,111 |
| 2021-12-17 | 3.990 | 4.000 | 3.950 | 3.960 | 3.910 | 2,856,400 |
| 2021-12-16 | 3.960 | 4.000 | 3.960 | 3.980 | 3.930 | 2,055,562 |
| 2021-12-15 | 3.980 | 4.000 | 3.950 | 3.960 | 3.910 | 3,057,901 |
| 2021-12-14 | 4.000 | 4.000 | 3.950 | 3.970 | 3.920 | 5,937,887 |
| 2021-12-13 | 4.010 | 4.060 | 3.990 | 4.000 | 3.950 | 4,806,800 |
| 2021-12-10 | 4.030 | 4.030 | 3.990 | 4.010 | 3.959 | 4,727,302 |
| 2021-12-09 | 3.980 | 4.040 | 3.960 | 4.030 | 3.979 | 7,014,707 |
| 2021-12-08 | 4.020 | 4.030 | 3.960 | 3.970 | 3.920 | 5,527,200 |
| 2021-12-07 | 4.010 | 4.050 | 3.960 | 4.000 | 3.950 | 5,775,927 |
| 2021-12-06 | 4.030 | 4.050 | 3.980 | 3.980 | 3.930 | 4,735,202 |
| 2021-12-03 | 4.050 | 4.070 | 4.010 | 4.030 | 3.979 | 3,204,350 |
| 2021-12-02 | 4.010 | 4.050 | 3.990 | 4.040 | 3.989 | 4,423,655 |
| 2021-12-01 | 3.930 | 4.020 | 3.930 | 4.000 | 3.950 | 4,837,500 |
| 2021-11-30 | 3.930 | 3.950 | 3.920 | 3.950 | 3.900 | 2,556,104 |
| 2021-11-29 | 3.940 | 3.950 | 3.920 | 3.930 | 3.880 | 2,222,502 |
| 2021-11-26 | 3.940 | 3.970 | 3.930 | 3.970 | 3.920 | 3,462,102 |
| 2021-11-25 | 3.940 | 4.020 | 3.930 | 3.960 | 3.910 | 5,335,502 |
| 2021-11-24 | 3.920 | 3.940 | 3.900 | 3.940 | 3.890 | 5,952,802 |
| 2021-11-23 | 3.920 | 3.930 | 3.890 | 3.920 | 3.871 | 5,836,726 |
| 2021-11-22 | 3.900 | 3.920 | 3.880 | 3.920 | 3.871 | 5,007,400 |
| 2021-11-19 | 3.880 | 3.900 | 3.860 | 3.900 | 3.851 | 6,505,885 |
| 2021-11-18 | 3.870 | 3.890 | 3.850 | 3.880 | 3.831 | 3,851,245 |
| 2021-11-17 | 3.860 | 3.880 | 3.840 | 3.880 | 3.831 | 5,284,906 |
| 2021-11-16 | 3.870 | 3.880 | 3.850 | 3.850 | 3.801 | 1,468,776 |
| 2021-11-15 | 3.840 | 3.870 | 3.830 | 3.870 | 3.821 | 1,344,862 |
| 2021-11-12 | 3.860 | 3.860 | 3.830 | 3.840 | 3.792 | 2,225,000 |
| 2021-11-11 | 3.900 | 3.900 | 3.860 | 3.860 | 3.811 | 2,867,278 |
| 2021-11-10 | 3.850 | 3.880 | 3.830 | 3.870 | 3.821 | 1,301,243 |
| 2021-11-09 | 3.880 | 3.890 | 3.850 | 3.850 | 3.801 | 2,595,700 |
| 2021-11-08 | 3.880 | 3.880 | 3.850 | 3.870 | 3.821 | 1,370,216 |
| 2021-11-05 | 3.900 | 3.910 | 3.850 | 3.870 | 3.821 | 1,818,100 |
| 2021-11-04 | 3.880 | 3.930 | 3.860 | 3.900 | 3.851 | 3,899,540 |
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.