Ningbo Fuda Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.770	4.770	4.480	4.680	4.680	16,686,300
2026-07-20	4.890	4.990	4.650	4.750	4.750	15,435,000
2026-07-17	5.200	5.270	4.830	4.870	4.870	14,826,100
2026-07-16	5.250	5.320	5.090	5.200	5.200	8,119,277
2026-07-15	5.230	5.300	5.170	5.290	5.290	6,909,900
2026-07-14	5.220	5.310	5.140	5.240	5.240	9,595,916
2026-07-13	5.400	5.500	5.160	5.210	5.210	10,823,400
2026-07-10	5.300	5.640	5.240	5.430	5.430	16,614,602
2026-07-09	5.120	5.310	5.120	5.280	5.280	7,042,800
2026-07-08	5.230	5.360	5.110	5.230	5.230	9,322,200
2026-07-07	5.430	5.480	5.190	5.220	5.220	8,531,700
2026-07-06	5.550	5.680	5.370	5.480	5.480	13,052,300
2026-07-03	5.470	5.810	5.390	5.500	5.500	18,093,791
2026-07-02	5.530	5.750	5.380	5.380	5.380	18,720,969
2026-07-01	5.100	5.580	4.970	5.580	5.580	15,630,242
2026-06-30	5.200	5.460	5.070	5.070	5.070	16,291,300
2026-06-29	5.660	5.660	5.040	5.200	5.200	19,357,304
2026-06-26	6.060	6.260	5.500	5.500	5.500	29,943,564
2026-06-25	5.650	6.270	5.550	6.110	6.110	46,347,451
2026-06-24	5.820	5.870	5.590	5.700	5.700	13,179,700
2026-06-23	5.930	6.180	5.800	5.850	5.850	10,048,300
2026-06-22	6.130	6.130	5.710	5.950	5.950	15,275,617
2026-06-18	6.320	6.340	6.040	6.140	6.140	13,802,300
2026-06-17	6.580	6.700	6.320	6.360	6.360	8,265,500
2026-06-16	6.570	6.590	6.450	6.570	6.570	5,363,500
2026-06-15	6.650	6.670	6.400	6.570	6.570	9,178,700
2026-06-12	6.530	6.680	6.440	6.640	6.640	10,640,500
2026-06-11	6.420	6.720	6.370	6.640	6.590	10,183,299
2026-06-10	6.420	6.570	6.250	6.460	6.411	7,880,600
2026-06-09	6.580	6.580	6.340	6.510	6.461	8,100,700
2026-06-08	6.360	6.790	6.310	6.450	6.401	12,968,500
2026-06-05	6.530	6.610	6.380	6.550	6.550	7,610,200
2026-06-04	6.750	6.760	6.410	6.490	6.490	11,694,600
2026-06-03	6.660	7.150	6.660	6.780	6.780	13,671,400
2026-06-02	6.900	6.990	6.610	6.680	6.680	10,746,700
2026-06-01	6.860	6.930	6.680	6.880	6.880	9,533,000
2026-05-29	6.950	7.150	6.900	6.930	6.930	12,290,701
2026-05-28	7.010	7.020	6.700	6.910	6.910	11,661,304
2026-05-27	6.980	7.170	6.830	6.970	6.970	12,444,000
2026-05-26	7.060	7.090	6.800	6.990	6.990	12,611,004
2026-05-25	7.380	7.390	7.040	7.150	7.150	12,868,417
2026-05-22	7.500	7.530	7.320	7.380	7.380	7,439,400
2026-05-21	7.730	7.830	7.370	7.400	7.400	10,726,800
2026-05-20	7.650	7.810	7.550	7.730	7.730	10,169,800
2026-05-19	7.930	8.000	7.630	7.710	7.710	14,569,583
2026-05-18	8.250	8.290	7.870	7.960	7.960	12,711,510
2026-05-15	8.180	8.320	8.080	8.280	8.280	12,855,200
2026-05-14	8.380	8.570	8.210	8.220	8.220	14,283,900
2026-05-13	8.160	8.610	8.100	8.420	8.420	23,364,300
2026-05-12	7.960	8.180	7.920	8.100	8.100	19,301,637
2026-05-11	8.100	8.290	7.820	7.950	7.950	36,317,515
2026-05-08	7.350	8.090	7.300	8.090	8.090	18,252,549
2026-05-07	7.090	7.350	7.050	7.350	7.350	14,604,979
2026-05-06	7.000	7.180	6.950	7.090	7.090	10,828,300
2026-04-30	6.960	7.100	6.940	6.970	6.970	6,297,100
2026-04-29	7.040	7.100	6.930	6.960	6.960	7,949,100
2026-04-28	7.040	7.140	6.930	7.040	7.040	7,914,400
2026-04-27	7.100	7.100	6.880	7.040	7.040	9,665,001
2026-04-24	7.280	7.290	7.060	7.100	7.100	10,593,432
2026-04-23	7.290	7.370	7.220	7.280	7.280	8,942,600

← NewerPage 2 of 5 · 243 trading daysOlder →

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.