Fujian Dongbai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 6.420 | 7.220 | 6.340 | 7.220 | 7.220 | 175,207,472 |
| 2025-01-15 | 6.440 | 6.810 | 6.210 | 6.560 | 6.560 | 127,678,547 |
| 2025-01-14 | 6.230 | 6.770 | 6.140 | 6.540 | 6.540 | 136,830,883 |
| 2025-01-13 | 6.170 | 6.910 | 5.960 | 6.350 | 6.350 | 134,679,025 |
| 2025-01-10 | 7.090 | 7.490 | 6.620 | 6.620 | 6.620 | 121,577,078 |
| 2025-01-09 | 6.800 | 8.060 | 6.800 | 7.360 | 7.360 | 197,667,564 |
| 2025-01-08 | 6.170 | 7.550 | 6.170 | 7.550 | 7.550 | 211,686,070 |
| 2025-01-07 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 4,790,800 |
| 2025-01-06 | 8.080 | 9.000 | 7.620 | 7.620 | 7.620 | 116,218,129 |
| 2025-01-03 | 8.470 | 8.470 | 7.280 | 8.470 | 8.470 | 219,662,780 |
| 2025-01-02 | 7.270 | 7.700 | 7.260 | 7.700 | 7.700 | 60,006,571 |
| 2024-12-31 | 6.100 | 7.000 | 6.100 | 7.000 | 7.000 | 181,137,119 |
| 2024-12-30 | 5.900 | 6.360 | 5.780 | 6.360 | 6.360 | 153,034,382 |
| 2024-12-27 | 5.100 | 5.780 | 4.920 | 5.780 | 5.780 | 160,451,684 |
| 2024-12-26 | 4.760 | 5.250 | 4.690 | 5.250 | 5.250 | 138,590,805 |
| 2024-12-25 | 4.310 | 4.770 | 4.050 | 4.770 | 4.770 | 89,960,078 |
| 2024-12-24 | 4.380 | 4.760 | 4.150 | 4.340 | 4.340 | 71,933,897 |
| 2024-12-23 | 4.270 | 4.650 | 4.130 | 4.550 | 4.550 | 85,253,336 |
| 2024-12-20 | 4.460 | 4.590 | 4.340 | 4.350 | 4.350 | 59,498,609 |
| 2024-12-19 | 4.950 | 5.170 | 4.640 | 4.700 | 4.700 | 80,287,440 |
| 2024-12-18 | 4.450 | 5.400 | 4.420 | 5.160 | 5.160 | 111,077,096 |
| 2024-12-17 | 5.400 | 5.400 | 4.910 | 4.910 | 4.910 | 68,930,974 |
| 2024-12-16 | 4.890 | 5.460 | 4.890 | 5.460 | 5.460 | 134,843,848 |
| 2024-12-13 | 5.400 | 5.400 | 4.850 | 4.960 | 4.960 | 157,266,448 |
| 2024-12-12 | 4.990 | 5.180 | 4.750 | 5.010 | 5.010 | 86,731,291 |
| 2024-12-11 | 4.190 | 4.710 | 4.120 | 4.710 | 4.710 | 111,887,527 |
| 2024-12-10 | 4.040 | 4.280 | 4.010 | 4.280 | 4.280 | 78,946,005 |
| 2024-12-09 | 3.980 | 4.020 | 3.850 | 3.890 | 3.890 | 14,114,400 |
| 2024-12-06 | 3.910 | 3.970 | 3.830 | 3.970 | 3.970 | 17,608,800 |
| 2024-12-05 | 3.910 | 3.960 | 3.850 | 3.910 | 3.910 | 16,984,900 |
| 2024-12-04 | 3.930 | 4.160 | 3.840 | 3.940 | 3.940 | 29,841,940 |
| 2024-12-03 | 4.030 | 4.100 | 3.920 | 3.960 | 3.960 | 31,439,165 |
| 2024-12-02 | 4.030 | 4.170 | 3.990 | 4.030 | 4.030 | 32,083,472 |
| 2024-11-29 | 3.920 | 4.030 | 3.900 | 3.950 | 3.950 | 30,666,116 |
| 2024-11-28 | 3.920 | 4.060 | 3.900 | 3.940 | 3.940 | 43,967,904 |
| 2024-11-27 | 3.750 | 4.140 | 3.640 | 3.940 | 3.940 | 41,876,274 |
| 2024-11-26 | 3.680 | 3.780 | 3.660 | 3.760 | 3.760 | 15,770,906 |
| 2024-11-25 | 3.580 | 3.690 | 3.540 | 3.690 | 3.690 | 9,754,500 |
| 2024-11-22 | 3.680 | 3.770 | 3.580 | 3.600 | 3.600 | 14,548,800 |
| 2024-11-21 | 3.570 | 3.680 | 3.570 | 3.670 | 3.670 | 10,814,816 |
| 2024-11-20 | 3.520 | 3.630 | 3.490 | 3.610 | 3.610 | 10,758,008 |
| 2024-11-19 | 3.500 | 3.530 | 3.410 | 3.530 | 3.530 | 8,830,600 |
| 2024-11-18 | 3.420 | 3.570 | 3.420 | 3.470 | 3.470 | 11,139,080 |
| 2024-11-15 | 3.490 | 3.550 | 3.410 | 3.420 | 3.420 | 6,973,200 |
| 2024-11-14 | 3.570 | 3.580 | 3.470 | 3.490 | 3.490 | 7,394,800 |
| 2024-11-13 | 3.580 | 3.650 | 3.510 | 3.580 | 3.580 | 9,451,310 |
| 2024-11-12 | 3.590 | 3.640 | 3.540 | 3.580 | 3.580 | 11,261,604 |
| 2024-11-11 | 3.600 | 3.620 | 3.530 | 3.580 | 3.580 | 11,789,100 |
| 2024-11-08 | 3.730 | 3.750 | 3.580 | 3.610 | 3.610 | 15,630,200 |
| 2024-11-07 | 3.600 | 3.750 | 3.580 | 3.730 | 3.730 | 12,700,934 |
| 2024-11-06 | 3.540 | 3.620 | 3.510 | 3.600 | 3.600 | 10,984,202 |
| 2024-11-05 | 3.500 | 3.570 | 3.470 | 3.550 | 3.550 | 9,630,421 |
| 2024-11-04 | 3.480 | 3.510 | 3.420 | 3.500 | 3.500 | 9,359,812 |
| 2024-11-01 | 3.500 | 3.550 | 3.430 | 3.460 | 3.460 | 11,578,778 |
| 2024-10-31 | 3.470 | 3.560 | 3.470 | 3.520 | 3.520 | 10,585,092 |
| 2024-10-30 | 3.400 | 3.560 | 3.390 | 3.500 | 3.500 | 15,063,822 |
| 2024-10-29 | 3.540 | 3.560 | 3.440 | 3.470 | 3.470 | 12,611,500 |
| 2024-10-28 | 3.430 | 3.550 | 3.430 | 3.550 | 3.550 | 13,022,300 |
| 2024-10-25 | 3.350 | 3.440 | 3.350 | 3.430 | 3.430 | 9,224,700 |
| 2024-10-24 | 3.320 | 3.390 | 3.290 | 3.360 | 3.360 | 9,365,300 |
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.