Fujian Dongbai Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	11.510	12.150	11.330	11.910	11.910	104,224,619
2026-04-16	11.340	11.620	11.200	11.570	11.570	52,619,983
2026-04-15	11.290	11.700	11.230	11.470	11.470	46,027,400
2026-04-14	11.190	11.340	11.050	11.290	11.290	27,567,000
2026-04-13	11.530	11.610	11.060	11.180	11.180	33,277,400
2026-04-10	11.200	11.330	11.120	11.210	11.210	17,207,302
2026-04-09	11.250	11.350	11.080	11.160	11.160	16,725,700
2026-04-08	11.140	11.410	11.100	11.410	11.410	23,471,300
2026-04-07	10.790	11.070	10.760	11.040	11.040	18,544,400
2026-04-03	11.160	11.190	10.770	10.790	10.790	21,122,500
2026-04-02	11.130	11.290	11.070	11.160	11.160	25,847,600
2026-04-01	11.520	11.560	10.980	11.130	11.130	32,410,900
2026-03-31	11.300	11.850	11.250	11.310	11.310	53,201,605
2026-03-30	10.960	11.460	10.950	11.380	11.380	36,394,400
2026-03-27	10.960	11.090	10.750	11.080	11.080	20,950,700
2026-03-26	11.050	11.250	10.880	10.920	10.920	28,741,797
2026-03-25	10.900	11.180	10.840	11.170	11.170	29,834,900
2026-03-24	10.670	10.840	10.490	10.830	10.830	35,378,600
2026-03-23	10.760	10.900	10.390	10.460	10.460	33,647,914
2026-03-20	11.230	11.350	10.950	10.970	10.970	25,964,702
2026-03-19	11.160	11.400	11.080	11.180	11.180	37,181,934
2026-03-18	11.860	11.900	11.010	11.330	11.330	76,405,800
2026-03-17	12.180	12.230	11.880	11.980	11.980	28,378,100
2026-03-16	12.250	12.400	11.980	12.140	12.140	23,910,500
2026-03-13	12.400	12.550	12.180	12.230	12.230	20,457,600
2026-03-12	12.600	12.720	12.420	12.480	12.480	18,287,500
2026-03-11	12.800	12.910	12.640	12.700	12.700	21,115,800
2026-03-10	12.980	13.040	12.730	12.800	12.800	22,398,900
2026-03-09	12.690	12.980	12.660	12.860	12.860	21,425,400
2026-03-06	12.900	13.060	12.800	12.950	12.950	23,441,900
2026-03-05	12.750	13.200	12.750	13.080	13.080	34,819,935
2026-03-04	12.500	12.850	12.300	12.740	12.740	27,871,603
2026-03-03	13.200	13.340	12.680	12.700	12.700	46,334,132
2026-03-02	13.150	13.380	13.020	13.210	13.210	31,976,804
2026-02-27	13.350	13.580	13.310	13.510	13.510	29,695,300
2026-02-26	13.710	13.800	13.370	13.400	13.400	33,949,469
2026-02-25	13.590	13.780	13.500	13.720	13.720	30,565,302
2026-02-24	13.510	13.660	13.380	13.530	13.530	40,914,404
2026-02-13	13.650	13.800	13.250	13.270	13.270	38,035,102
2026-02-12	14.120	14.130	13.430	13.450	13.450	68,544,631
2026-02-11	14.800	14.900	14.250	14.270	14.270	54,466,971
2026-02-10	15.490	15.500	14.880	14.910	14.910	63,310,402
2026-02-09	15.210	15.900	15.000	15.730	15.730	87,833,674
2026-02-06	16.500	16.980	15.460	15.680	15.680	114,817,378
2026-02-05	15.820	17.500	15.160	17.180	17.180	155,193,699
2026-02-04	15.210	16.200	14.960	15.910	15.910	125,051,492
2026-02-03	15.000	15.350	14.800	15.200	15.200	74,885,269
2026-02-02	14.230	15.380	14.200	15.130	15.130	83,363,292
2026-01-30	14.380	15.140	14.300	14.560	14.560	64,246,404
2026-01-29	14.110	14.690	13.920	14.390	14.390	55,577,331
2026-01-28	14.600	14.850	14.180	14.220	14.220	48,976,600
2026-01-27	14.500	14.700	14.170	14.660	14.660	44,170,320
2026-01-26	15.270	15.480	14.390	14.500	14.500	61,723,702
2026-01-23	14.740	15.450	14.610	15.320	15.320	65,586,014
2026-01-22	14.520	14.750	14.420	14.690	14.690	41,500,424
2026-01-21	14.900	14.990	14.400	14.530	14.530	64,082,406
2026-01-20	15.490	15.670	14.910	15.070	15.070	71,378,456
2026-01-19	15.380	15.740	15.150	15.410	15.410	68,576,658
2026-01-16	15.290	16.130	14.860	15.770	15.770	108,745,306
2026-01-15	16.500	17.270	15.320	15.340	15.340	113,826,674

← NewerPage 3 of 21 · 1,214 trading daysOlder →

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.