Fujian Dongbai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.820 | 5.880 | 5.790 | 5.860 | 5.860 | 14,602,700 |
| 2025-10-17 | 5.850 | 5.950 | 5.820 | 5.820 | 5.820 | 15,558,844 |
| 2025-10-16 | 5.980 | 6.060 | 5.870 | 5.890 | 5.890 | 21,901,600 |
| 2025-10-15 | 6.000 | 6.090 | 5.950 | 6.030 | 6.030 | 28,008,510 |
| 2025-10-14 | 5.960 | 6.000 | 5.910 | 5.940 | 5.940 | 24,583,770 |
| 2025-10-13 | 5.700 | 6.030 | 5.690 | 5.960 | 5.960 | 30,570,610 |
| 2025-10-10 | 5.790 | 5.980 | 5.790 | 5.890 | 5.890 | 20,620,800 |
| 2025-10-09 | 5.900 | 5.910 | 5.750 | 5.810 | 5.810 | 19,447,682 |
| 2025-09-30 | 5.860 | 5.910 | 5.860 | 5.900 | 5.900 | 13,324,600 |
| 2025-09-29 | 5.810 | 5.890 | 5.730 | 5.860 | 5.860 | 16,511,100 |
| 2025-09-26 | 5.870 | 5.950 | 5.800 | 5.860 | 5.860 | 18,871,900 |
| 2025-09-25 | 5.990 | 5.990 | 5.860 | 5.890 | 5.890 | 15,678,476 |
| 2025-09-24 | 5.920 | 6.020 | 5.900 | 6.010 | 6.010 | 19,006,706 |
| 2025-09-23 | 6.090 | 6.110 | 5.870 | 5.960 | 5.960 | 28,206,775 |
| 2025-09-22 | 6.200 | 6.250 | 6.070 | 6.110 | 6.110 | 25,607,763 |
| 2025-09-19 | 6.240 | 6.290 | 6.130 | 6.270 | 6.270 | 28,911,032 |
| 2025-09-18 | 6.310 | 6.400 | 6.180 | 6.250 | 6.250 | 36,644,000 |
| 2025-09-17 | 6.580 | 6.580 | 6.330 | 6.340 | 6.340 | 45,256,102 |
| 2025-09-16 | 6.550 | 6.640 | 6.480 | 6.550 | 6.550 | 39,864,830 |
| 2025-09-15 | 6.650 | 6.720 | 6.510 | 6.520 | 6.520 | 51,131,900 |
| 2025-09-12 | 6.690 | 6.980 | 6.650 | 6.690 | 6.690 | 71,372,508 |
| 2025-09-11 | 6.740 | 6.830 | 6.570 | 6.750 | 6.750 | 65,835,427 |
| 2025-09-10 | 6.550 | 7.150 | 6.520 | 6.740 | 6.740 | 81,682,839 |
| 2025-09-09 | 6.580 | 6.700 | 6.500 | 6.590 | 6.590 | 60,278,902 |
| 2025-09-08 | 6.570 | 6.770 | 6.500 | 6.560 | 6.560 | 53,325,800 |
| 2025-09-05 | 6.650 | 6.730 | 6.300 | 6.640 | 6.640 | 79,209,602 |
| 2025-09-04 | 6.400 | 6.990 | 6.350 | 6.750 | 6.750 | 97,281,348 |
| 2025-09-03 | 6.860 | 6.940 | 6.430 | 6.490 | 6.490 | 80,951,573 |
| 2025-09-02 | 6.660 | 7.100 | 6.570 | 6.980 | 6.980 | 106,944,519 |
| 2025-09-01 | 6.560 | 6.880 | 6.450 | 6.670 | 6.670 | 66,466,451 |
| 2025-08-29 | 6.670 | 7.000 | 6.570 | 6.720 | 6.720 | 89,997,361 |
| 2025-08-28 | 6.670 | 7.200 | 6.560 | 6.810 | 6.810 | 105,169,318 |
| 2025-08-27 | 6.400 | 7.000 | 6.300 | 6.660 | 6.660 | 105,485,368 |
| 2025-08-26 | 6.200 | 6.500 | 6.190 | 6.470 | 6.470 | 74,518,627 |
| 2025-08-25 | 5.990 | 6.560 | 5.950 | 6.230 | 6.230 | 70,821,118 |
| 2025-08-22 | 6.120 | 6.120 | 5.950 | 6.000 | 6.000 | 39,277,000 |
| 2025-08-21 | 5.930 | 6.120 | 5.880 | 6.120 | 6.120 | 65,216,902 |
| 2025-08-20 | 5.820 | 5.980 | 5.780 | 5.940 | 5.940 | 37,914,962 |
| 2025-08-19 | 5.800 | 5.860 | 5.770 | 5.840 | 5.840 | 22,254,102 |
| 2025-08-18 | 5.770 | 5.790 | 5.750 | 5.780 | 5.780 | 17,069,410 |
| 2025-08-15 | 5.750 | 5.780 | 5.710 | 5.770 | 5.770 | 14,969,344 |
| 2025-08-14 | 5.850 | 5.910 | 5.750 | 5.780 | 5.780 | 25,587,563 |
| 2025-08-13 | 5.960 | 6.080 | 5.870 | 5.900 | 5.900 | 34,293,018 |
| 2025-08-12 | 5.840 | 5.880 | 5.810 | 5.820 | 5.820 | 12,959,618 |
| 2025-08-11 | 5.760 | 5.890 | 5.720 | 5.850 | 5.850 | 24,191,115 |
| 2025-08-08 | 5.730 | 5.780 | 5.730 | 5.750 | 5.750 | 8,721,122 |
| 2025-08-07 | 5.750 | 5.770 | 5.730 | 5.750 | 5.750 | 10,495,448 |
| 2025-08-06 | 5.780 | 5.780 | 5.720 | 5.750 | 5.750 | 11,828,200 |
| 2025-08-05 | 5.770 | 5.800 | 5.750 | 5.780 | 5.780 | 9,309,118 |
| 2025-08-04 | 5.710 | 5.760 | 5.710 | 5.760 | 5.760 | 9,206,088 |
| 2025-08-01 | 5.810 | 5.840 | 5.750 | 5.780 | 5.780 | 11,076,900 |
| 2025-07-31 | 5.910 | 5.910 | 5.810 | 5.820 | 5.820 | 15,538,291 |
| 2025-07-30 | 5.840 | 5.950 | 5.830 | 5.920 | 5.920 | 19,948,066 |
| 2025-07-29 | 5.920 | 5.940 | 5.830 | 5.870 | 5.870 | 14,041,100 |
| 2025-07-28 | 5.940 | 5.940 | 5.880 | 5.900 | 5.900 | 13,218,100 |
| 2025-07-25 | 5.990 | 6.000 | 5.900 | 5.910 | 5.910 | 24,717,800 |
| 2025-07-24 | 5.910 | 6.050 | 5.900 | 5.990 | 5.990 | 35,530,400 |
| 2025-07-23 | 5.930 | 6.040 | 5.910 | 5.920 | 5.920 | 23,939,569 |
| 2025-07-22 | 5.950 | 5.970 | 5.890 | 5.940 | 5.940 | 16,932,693 |
| 2025-07-21 | 5.900 | 5.980 | 5.850 | 5.970 | 5.970 | 21,380,800 |
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.