Fujian Dongbai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.320 | 3.390 | 3.290 | 3.360 | 3.360 | 9,365,300 |
| 2024-10-23 | 3.310 | 3.350 | 3.300 | 3.320 | 3.320 | 9,599,404 |
| 2024-10-22 | 3.290 | 3.320 | 3.250 | 3.320 | 3.320 | 8,826,160 |
| 2024-10-21 | 3.270 | 3.320 | 3.250 | 3.290 | 3.290 | 11,574,480 |
| 2024-10-18 | 3.180 | 3.290 | 3.160 | 3.260 | 3.260 | 9,954,900 |
| 2024-10-17 | 3.260 | 3.280 | 3.150 | 3.190 | 3.190 | 8,284,700 |
| 2024-10-16 | 3.200 | 3.270 | 3.150 | 3.240 | 3.240 | 8,195,800 |
| 2024-10-15 | 3.280 | 3.310 | 3.230 | 3.230 | 3.230 | 7,236,100 |
| 2024-10-14 | 3.240 | 3.300 | 3.210 | 3.300 | 3.300 | 9,715,500 |
| 2024-10-11 | 3.290 | 3.370 | 3.220 | 3.240 | 3.240 | 11,548,700 |
| 2024-10-10 | 3.260 | 3.400 | 3.210 | 3.290 | 3.290 | 13,498,600 |
| 2024-10-09 | 3.480 | 3.520 | 3.220 | 3.230 | 3.230 | 15,993,400 |
| 2024-10-08 | 3.830 | 3.840 | 3.430 | 3.560 | 3.560 | 27,178,100 |
| 2024-09-30 | 3.380 | 3.510 | 3.230 | 3.500 | 3.500 | 25,708,396 |
| 2024-09-27 | 3.200 | 3.240 | 3.150 | 3.230 | 3.230 | 10,112,302 |
| 2024-09-26 | 3.040 | 3.160 | 3.040 | 3.160 | 3.160 | 14,198,258 |
| 2024-09-25 | 3.010 | 3.100 | 3.010 | 3.030 | 3.030 | 15,175,000 |
| 2024-09-24 | 2.930 | 3.010 | 2.930 | 3.000 | 3.000 | 12,424,200 |
| 2024-09-23 | 2.930 | 2.940 | 2.900 | 2.930 | 2.930 | 4,471,700 |
| 2024-09-20 | 2.920 | 2.950 | 2.900 | 2.940 | 2.940 | 5,386,100 |
| 2024-09-19 | 2.860 | 2.940 | 2.860 | 2.940 | 2.940 | 9,958,655 |
| 2024-09-18 | 2.850 | 2.880 | 2.790 | 2.870 | 2.870 | 7,983,000 |
| 2024-09-13 | 2.890 | 2.920 | 2.850 | 2.860 | 2.860 | 6,769,900 |
| 2024-09-12 | 2.850 | 2.900 | 2.850 | 2.880 | 2.880 | 5,425,400 |
| 2024-09-11 | 2.940 | 2.940 | 2.850 | 2.860 | 2.860 | 10,901,500 |
| 2024-09-10 | 2.940 | 2.970 | 2.890 | 2.950 | 2.950 | 10,261,500 |
| 2024-09-09 | 2.880 | 2.980 | 2.850 | 2.950 | 2.950 | 15,696,700 |
| 2024-09-06 | 2.870 | 2.940 | 2.870 | 2.900 | 2.900 | 14,945,000 |
| 2024-09-05 | 2.840 | 2.880 | 2.840 | 2.880 | 2.880 | 8,525,500 |
| 2024-09-04 | 2.840 | 2.870 | 2.830 | 2.840 | 2.840 | 7,717,700 |
| 2024-09-03 | 2.850 | 2.880 | 2.840 | 2.860 | 2.860 | 10,610,700 |
| 2024-09-02 | 2.920 | 2.950 | 2.850 | 2.850 | 2.850 | 19,970,700 |
| 2024-08-30 | 2.880 | 3.010 | 2.860 | 2.940 | 2.940 | 34,005,859 |
| 2024-08-29 | 2.930 | 2.990 | 2.850 | 2.930 | 2.930 | 47,567,851 |
| 2024-08-28 | 3.090 | 3.090 | 3.010 | 3.090 | 3.090 | 40,093,896 |
| 2024-08-27 | 2.840 | 2.840 | 2.790 | 2.810 | 2.810 | 3,686,800 |
| 2024-08-26 | 2.780 | 2.870 | 2.780 | 2.840 | 2.840 | 3,583,500 |
| 2024-08-23 | 2.830 | 2.850 | 2.790 | 2.800 | 2.800 | 3,177,400 |
| 2024-08-22 | 2.860 | 2.880 | 2.810 | 2.830 | 2.830 | 3,774,400 |
| 2024-08-21 | 2.860 | 2.890 | 2.850 | 2.870 | 2.870 | 2,973,300 |
| 2024-08-20 | 2.890 | 2.900 | 2.850 | 2.880 | 2.880 | 3,495,000 |
| 2024-08-19 | 2.890 | 2.910 | 2.870 | 2.880 | 2.880 | 3,050,300 |
| 2024-08-16 | 2.920 | 2.940 | 2.880 | 2.880 | 2.880 | 4,407,858 |
| 2024-08-15 | 2.880 | 2.950 | 2.880 | 2.930 | 2.930 | 3,951,709 |
| 2024-08-14 | 2.940 | 2.950 | 2.890 | 2.900 | 2.900 | 4,523,900 |
| 2024-08-13 | 2.920 | 2.950 | 2.880 | 2.930 | 2.930 | 5,114,500 |
| 2024-08-12 | 3.000 | 3.010 | 2.910 | 2.930 | 2.930 | 7,299,300 |
| 2024-08-09 | 3.100 | 3.110 | 3.000 | 3.000 | 3.000 | 12,499,200 |
| 2024-08-08 | 3.040 | 3.160 | 3.010 | 3.120 | 3.120 | 13,129,800 |
| 2024-08-07 | 3.050 | 3.130 | 2.980 | 3.090 | 3.090 | 14,292,958 |
| 2024-08-06 | 2.980 | 3.080 | 2.960 | 3.060 | 3.060 | 10,940,658 |
| 2024-08-05 | 2.930 | 3.010 | 2.930 | 2.940 | 2.940 | 9,665,300 |
| 2024-08-02 | 2.920 | 2.950 | 2.920 | 2.930 | 2.930 | 4,033,458 |
| 2024-08-01 | 2.970 | 2.990 | 2.930 | 2.940 | 2.940 | 4,885,463 |
| 2024-07-31 | 2.910 | 2.980 | 2.900 | 2.970 | 2.970 | 5,905,500 |
| 2024-07-30 | 2.870 | 2.920 | 2.850 | 2.900 | 2.900 | 5,215,800 |
| 2024-07-29 | 2.860 | 2.880 | 2.830 | 2.870 | 2.870 | 2,879,800 |
| 2024-07-26 | 2.810 | 2.880 | 2.810 | 2.870 | 2.870 | 4,517,800 |
| 2024-07-25 | 2.770 | 2.830 | 2.750 | 2.800 | 2.800 | 3,552,100 |
| 2024-07-24 | 2.870 | 2.870 | 2.780 | 2.790 | 2.790 | 5,593,700 |
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.