Ningbo Fuda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.750 | 4.820 | 4.730 | 4.750 | 4.750 | 3,420,200 |
| 2026-10-20 | 4.720 | 4.770 | 4.690 | 4.750 | 4.750 | 4,956,300 |
| 2026-10-19 | 4.810 | 4.830 | 4.690 | 4.720 | 4.720 | 5,714,200 |
| 2026-10-16 | 4.720 | 4.930 | 4.710 | 4.830 | 4.830 | 9,299,300 |
| 2026-10-15 | 4.860 | 4.860 | 4.670 | 4.680 | 4.680 | 8,645,800 |
| 2026-10-14 | 4.910 | 4.970 | 4.870 | 4.880 | 4.880 | 4,986,901 |
| 2026-10-13 | 4.880 | 4.960 | 4.780 | 4.930 | 4.930 | 6,535,424 |
| 2026-10-12 | 5.020 | 5.050 | 4.900 | 4.900 | 4.900 | 6,450,199 |
| 2026-10-09 | 4.970 | 5.080 | 4.880 | 5.020 | 5.020 | 9,240,600 |
| 2026-10-08 | 4.970 | 5.080 | 4.930 | 4.980 | 4.980 | 6,728,400 |
| 2026-09-30 | 5.000 | 5.030 | 4.850 | 5.010 | 5.010 | 9,132,380 |
| 2026-09-29 | 4.860 | 5.030 | 4.850 | 5.000 | 5.000 | 8,821,182 |
| 2026-09-28 | 4.900 | 4.980 | 4.830 | 4.860 | 4.860 | 7,214,483 |
| 2026-09-24 | 5.050 | 5.090 | 4.940 | 4.960 | 4.960 | 7,828,662 |
| 2026-09-23 | 4.990 | 5.180 | 4.970 | 5.050 | 5.050 | 9,478,200 |
| 2026-09-22 | 5.060 | 5.090 | 4.990 | 5.020 | 5.020 | 7,011,501 |
| 2026-09-21 | 4.960 | 5.070 | 4.920 | 5.060 | 5.060 | 6,619,600 |
| 2026-09-18 | 4.860 | 4.980 | 4.860 | 4.960 | 4.960 | 5,787,400 |
| 2026-09-17 | 4.910 | 4.910 | 4.800 | 4.870 | 4.870 | 5,320,500 |
| 2026-09-16 | 4.860 | 4.920 | 4.830 | 4.900 | 4.900 | 5,283,500 |
| 2026-09-15 | 4.940 | 4.970 | 4.860 | 4.880 | 4.880 | 7,501,900 |
| 2026-09-14 | 5.010 | 5.080 | 4.930 | 4.940 | 4.940 | 7,461,000 |
| 2026-09-11 | 5.090 | 5.090 | 4.950 | 5.010 | 5.010 | 7,632,700 |
| 2026-09-10 | 5.180 | 5.190 | 5.080 | 5.120 | 5.120 | 4,939,100 |
| 2026-09-09 | 5.240 | 5.280 | 5.130 | 5.180 | 5.180 | 6,939,259 |
| 2026-09-08 | 5.160 | 5.290 | 5.160 | 5.280 | 5.280 | 9,583,400 |
| 2026-09-07 | 5.150 | 5.180 | 5.020 | 5.150 | 5.150 | 9,221,300 |
| 2026-09-04 | 5.090 | 5.230 | 5.070 | 5.140 | 5.140 | 9,105,000 |
| 2026-09-03 | 5.110 | 5.140 | 5.050 | 5.070 | 5.070 | 6,046,700 |
| 2026-09-02 | 5.100 | 5.160 | 4.980 | 5.080 | 5.080 | 9,807,800 |
| 2026-09-01 | 5.060 | 5.190 | 5.020 | 5.140 | 5.140 | 10,853,960 |
| 2026-08-31 | 5.310 | 5.370 | 5.050 | 5.070 | 5.070 | 14,657,800 |
| 2026-08-28 | 5.140 | 5.230 | 5.100 | 5.200 | 5.200 | 8,977,663 |
| 2026-08-27 | 5.120 | 5.170 | 5.080 | 5.130 | 5.130 | 5,703,002 |
| 2026-08-26 | 5.110 | 5.200 | 5.100 | 5.120 | 5.120 | 6,536,501 |
| 2026-08-25 | 4.980 | 5.130 | 4.950 | 5.110 | 5.110 | 7,130,901 |
| 2026-08-24 | 5.010 | 5.050 | 4.950 | 4.980 | 4.980 | 4,232,500 |
| 2026-08-21 | 5.010 | 5.070 | 4.920 | 5.030 | 5.030 | 5,969,251 |
| 2026-08-20 | 4.970 | 5.120 | 4.940 | 5.070 | 5.070 | 7,764,400 |
| 2026-08-19 | 5.080 | 5.140 | 4.910 | 4.920 | 4.920 | 7,393,000 |
| 2026-08-18 | 5.090 | 5.170 | 5.080 | 5.140 | 5.140 | 5,311,201 |
| 2026-08-17 | 5.040 | 5.140 | 4.950 | 5.120 | 5.120 | 6,296,702 |
| 2026-08-14 | 5.060 | 5.080 | 4.970 | 5.030 | 5.030 | 7,116,976 |
| 2026-08-13 | 5.250 | 5.250 | 5.050 | 5.060 | 5.060 | 10,129,475 |
| 2026-08-12 | 5.090 | 5.280 | 5.080 | 5.230 | 5.230 | 11,779,758 |
| 2026-08-11 | 5.190 | 5.190 | 5.060 | 5.110 | 5.110 | 7,149,600 |
| 2026-08-10 | 5.060 | 5.200 | 5.060 | 5.200 | 5.200 | 8,159,800 |
| 2026-08-07 | 5.100 | 5.110 | 4.970 | 5.090 | 5.090 | 7,367,700 |
| 2026-08-06 | 5.010 | 5.150 | 5.000 | 5.110 | 5.110 | 8,892,800 |
| 2026-08-05 | 5.110 | 5.130 | 4.980 | 5.030 | 5.030 | 13,530,215 |
| 2026-08-04 | 5.140 | 5.140 | 5.050 | 5.110 | 5.110 | 7,218,600 |
| 2026-08-03 | 4.970 | 5.180 | 4.960 | 5.110 | 5.110 | 8,473,200 |
| 2026-07-31 | 4.960 | 5.030 | 4.900 | 5.000 | 5.000 | 6,248,622 |
| 2026-07-30 | 4.880 | 5.060 | 4.860 | 4.890 | 4.890 | 8,931,678 |
| 2026-07-29 | 4.800 | 4.970 | 4.800 | 4.940 | 4.940 | 9,147,500 |
| 2026-07-28 | 4.880 | 5.000 | 4.740 | 4.830 | 4.830 | 8,875,400 |
| 2026-07-27 | 4.730 | 4.930 | 4.710 | 4.920 | 4.920 | 8,180,700 |
| 2026-07-24 | 4.810 | 4.810 | 4.700 | 4.710 | 4.710 | 5,658,701 |
| 2026-07-23 | 4.610 | 4.820 | 4.600 | 4.810 | 4.810 | 8,606,700 |
| 2026-07-22 | 4.630 | 4.750 | 4.560 | 4.620 | 4.620 | 10,534,900 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-06 | 0.1500 CNY |
| 2022-05-18 | 0.2500 CNY |
| 2021-05-13 | 0.2200 CNY |
| 2020-06-04 | 0.2700 CNY |
| 2019-05-23 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.