Fujian Dongbai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 5.930 | 5.950 | 5.880 | 5.900 | 5.900 | 21,977,000 |
| 2025-07-17 | 5.870 | 6.160 | 5.870 | 5.980 | 5.980 | 38,814,270 |
| 2025-07-16 | 5.830 | 5.880 | 5.820 | 5.850 | 5.850 | 11,308,465 |
| 2025-07-15 | 5.920 | 5.940 | 5.800 | 5.830 | 5.830 | 17,604,800 |
| 2025-07-14 | 5.990 | 6.010 | 5.920 | 5.950 | 5.950 | 15,475,612 |
| 2025-07-11 | 5.960 | 6.000 | 5.890 | 5.970 | 5.970 | 19,893,969 |
| 2025-07-10 | 5.940 | 6.080 | 5.870 | 5.970 | 5.970 | 27,009,682 |
| 2025-07-09 | 5.860 | 5.960 | 5.840 | 5.930 | 5.930 | 22,047,992 |
| 2025-07-08 | 5.840 | 5.930 | 5.810 | 5.870 | 5.870 | 12,539,912 |
| 2025-07-07 | 5.880 | 5.900 | 5.840 | 5.850 | 5.850 | 7,457,300 |
| 2025-07-04 | 5.900 | 5.920 | 5.840 | 5.840 | 5.840 | 12,412,000 |
| 2025-07-03 | 5.920 | 5.950 | 5.910 | 5.920 | 5.920 | 10,315,806 |
| 2025-07-02 | 5.980 | 5.990 | 5.930 | 5.950 | 5.950 | 12,872,977 |
| 2025-07-01 | 6.000 | 6.000 | 5.920 | 5.960 | 5.960 | 13,302,000 |
| 2025-06-30 | 5.990 | 6.030 | 5.950 | 6.000 | 6.000 | 15,500,800 |
| 2025-06-27 | 6.030 | 6.050 | 5.980 | 6.000 | 6.000 | 23,724,669 |
| 2025-06-26 | 5.930 | 6.220 | 5.880 | 6.090 | 6.090 | 45,873,369 |
| 2025-06-25 | 6.040 | 6.170 | 5.970 | 6.010 | 6.010 | 38,116,801 |
| 2025-06-24 | 5.850 | 5.940 | 5.810 | 5.890 | 5.890 | 19,791,500 |
| 2025-06-23 | 5.710 | 5.830 | 5.680 | 5.800 | 5.800 | 16,538,900 |
| 2025-06-20 | 5.710 | 5.940 | 5.670 | 5.800 | 5.800 | 25,330,600 |
| 2025-06-19 | 5.900 | 5.900 | 5.730 | 5.730 | 5.730 | 21,118,800 |
| 2025-06-18 | 5.970 | 6.060 | 5.900 | 5.910 | 5.910 | 17,119,100 |
| 2025-06-17 | 6.010 | 6.150 | 6.010 | 6.060 | 6.060 | 17,938,490 |
| 2025-06-16 | 5.920 | 6.040 | 5.860 | 6.000 | 6.000 | 13,803,500 |
| 2025-06-13 | 6.150 | 6.160 | 5.980 | 5.990 | 5.990 | 24,245,200 |
| 2025-06-12 | 6.180 | 6.200 | 6.140 | 6.140 | 6.140 | 20,895,903 |
| 2025-06-11 | 6.230 | 6.280 | 6.200 | 6.220 | 6.220 | 17,990,300 |
| 2025-06-10 | 6.320 | 6.350 | 6.160 | 6.230 | 6.230 | 25,875,300 |
| 2025-06-09 | 6.300 | 6.340 | 6.260 | 6.330 | 6.330 | 18,501,200 |
| 2025-06-06 | 6.300 | 6.330 | 6.270 | 6.300 | 6.300 | 13,751,069 |
| 2025-06-05 | 6.390 | 6.400 | 6.280 | 6.310 | 6.310 | 23,654,700 |
| 2025-06-04 | 6.270 | 6.420 | 6.260 | 6.400 | 6.400 | 26,326,600 |
| 2025-06-03 | 6.260 | 6.330 | 6.230 | 6.310 | 6.310 | 16,965,000 |
| 2025-05-30 | 6.400 | 6.430 | 6.300 | 6.310 | 6.310 | 23,115,300 |
| 2025-05-29 | 6.400 | 6.450 | 6.290 | 6.430 | 6.430 | 39,665,720 |
| 2025-05-28 | 6.370 | 6.730 | 6.330 | 6.510 | 6.510 | 55,482,100 |
| 2025-05-27 | 6.330 | 6.430 | 6.330 | 6.370 | 6.370 | 18,593,600 |
| 2025-05-26 | 6.260 | 6.390 | 6.210 | 6.380 | 6.380 | 19,993,000 |
| 2025-05-23 | 6.360 | 6.430 | 6.300 | 6.310 | 6.310 | 27,741,200 |
| 2025-05-22 | 6.560 | 6.620 | 6.340 | 6.350 | 6.350 | 39,185,300 |
| 2025-05-21 | 6.680 | 6.740 | 6.540 | 6.560 | 6.560 | 40,266,802 |
| 2025-05-20 | 6.730 | 6.840 | 6.650 | 6.740 | 6.740 | 51,795,500 |
| 2025-05-19 | 6.600 | 6.950 | 6.560 | 6.790 | 6.790 | 69,718,900 |
| 2025-05-16 | 6.570 | 6.660 | 6.420 | 6.590 | 6.590 | 44,076,300 |
| 2025-05-15 | 6.640 | 6.840 | 6.510 | 6.620 | 6.620 | 63,147,800 |
| 2025-05-14 | 6.580 | 6.800 | 6.440 | 6.710 | 6.710 | 61,511,397 |
| 2025-05-13 | 6.750 | 6.800 | 6.600 | 6.640 | 6.640 | 48,907,200 |
| 2025-05-12 | 6.650 | 6.720 | 6.560 | 6.720 | 6.720 | 53,993,377 |
| 2025-05-09 | 7.010 | 7.010 | 6.680 | 6.700 | 6.700 | 91,994,464 |
| 2025-05-08 | 6.420 | 7.150 | 6.350 | 7.150 | 7.150 | 116,402,561 |
| 2025-05-07 | 6.620 | 6.670 | 6.410 | 6.500 | 6.500 | 59,109,675 |
| 2025-05-06 | 6.330 | 6.550 | 6.310 | 6.540 | 6.540 | 58,602,405 |
| 2025-04-30 | 6.310 | 6.550 | 6.310 | 6.330 | 6.330 | 44,693,841 |
| 2025-04-29 | 6.300 | 6.550 | 6.160 | 6.390 | 6.390 | 55,001,532 |
| 2025-04-28 | 6.500 | 6.710 | 6.400 | 6.470 | 6.470 | 68,755,702 |
| 2025-04-25 | 6.260 | 6.360 | 6.200 | 6.330 | 6.330 | 35,771,400 |
| 2025-04-24 | 6.400 | 6.470 | 6.210 | 6.260 | 6.260 | 50,065,195 |
| 2025-04-23 | 6.650 | 6.710 | 6.410 | 6.440 | 6.440 | 75,805,200 |
| 2025-04-22 | 6.740 | 6.970 | 6.640 | 6.740 | 6.740 | 76,165,200 |
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.