Ningbo Fuda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	7.290	7.370	7.220	7.280	7.280	8,942,600
2026-04-22	7.290	7.340	7.200	7.290	7.290	10,586,408
2026-04-21	7.140	7.450	7.070	7.340	7.340	15,006,500
2026-04-20	6.930	7.220	6.830	7.150	7.150	15,807,600
2026-04-17	6.740	6.930	6.680	6.930	6.930	11,732,000
2026-04-16	6.740	6.800	6.650	6.770	6.770	9,232,114
2026-04-15	6.780	6.960	6.710	6.740	6.740	12,967,330
2026-04-14	6.800	6.830	6.590	6.770	6.770	15,052,003
2026-04-13	6.950	6.980	6.780	6.810	6.810	11,335,700
2026-04-10	6.930	7.010	6.820	6.940	6.940	13,823,978
2026-04-09	6.790	6.990	6.710	6.950	6.950	16,653,200
2026-04-08	6.770	6.980	6.660	6.850	6.850	21,964,767
2026-04-07	6.470	6.810	6.390	6.680	6.680	18,384,736
2026-04-03	6.650	6.690	6.370	6.420	6.420	23,027,801
2026-04-02	6.750	6.830	6.550	6.580	6.580	42,587,408
2026-04-01	6.230	6.660	6.230	6.660	6.660	40,510,812
2026-03-31	6.380	6.430	5.990	6.050	6.050	34,217,880
2026-03-30	5.730	6.390	5.680	6.390	6.390	25,765,938
2026-03-27	5.590	5.870	5.590	5.810	5.810	12,890,801
2026-03-26	5.710	5.880	5.600	5.640	5.640	7,638,300
2026-03-25	5.760	5.850	5.730	5.840	5.840	8,898,900
2026-03-24	5.580	5.740	5.520	5.730	5.730	13,928,590
2026-03-23	5.750	5.800	5.440	5.480	5.480	13,781,800
2026-03-20	6.070	6.100	5.870	5.890	5.890	9,517,300
2026-03-19	6.220	6.240	6.000	6.050	6.050	10,903,300
2026-03-18	6.260	6.290	6.200	6.270	6.270	8,035,800
2026-03-17	6.360	6.470	6.260	6.270	6.270	13,461,900
2026-03-16	6.490	6.590	6.360	6.390	6.390	11,400,200
2026-03-13	6.580	6.680	6.480	6.520	6.520	9,572,500
2026-03-12	6.640	6.690	6.530	6.570	6.570	10,453,901
2026-03-11	6.550	6.860	6.540	6.650	6.650	19,218,228
2026-03-10	6.570	6.670	6.390	6.570	6.570	13,894,400
2026-03-09	6.580	6.720	6.470	6.570	6.570	12,863,300
2026-03-06	6.480	6.620	6.400	6.550	6.550	9,190,400
2026-03-05	6.460	6.640	6.370	6.500	6.500	15,178,276
2026-03-04	6.500	6.730	6.310	6.340	6.340	17,192,801
2026-03-03	6.630	6.780	6.500	6.580	6.580	18,201,831
2026-03-02	6.980	6.980	6.400	6.600	6.600	21,563,700
2026-02-27	6.930	6.930	6.840	6.910	6.910	7,881,600
2026-02-26	7.060	7.060	6.790	6.960	6.960	14,627,201
2026-02-25	7.110	7.190	6.990	7.030	7.030	14,316,312
2026-02-24	6.730	7.190	6.640	7.110	7.110	23,058,298
2026-02-13	6.670	6.740	6.590	6.680	6.680	8,304,501
2026-02-12	6.790	6.830	6.690	6.770	6.700	7,581,100
2026-02-11	6.750	6.840	6.700	6.790	6.720	8,280,802
2026-02-10	6.750	6.850	6.560	6.750	6.680	12,053,389
2026-02-09	6.690	6.780	6.620	6.760	6.690	13,035,630
2026-02-06	6.660	6.780	6.630	6.640	6.640	8,078,400
2026-02-05	6.690	6.750	6.640	6.700	6.700	8,135,401
2026-02-04	6.720	6.740	6.530	6.700	6.700	13,164,600
2026-02-03	6.730	6.780	6.610	6.720	6.720	12,796,401
2026-02-02	6.950	7.050	6.660	6.680	6.680	19,388,194
2026-01-30	6.790	6.980	6.750	6.940	6.940	15,496,800
2026-01-29	6.770	7.000	6.720	6.840	6.840	18,513,500
2026-01-28	6.700	6.930	6.670	6.820	6.820	19,721,801
2026-01-27	6.670	6.940	6.500	6.710	6.710	15,434,524
2026-01-26	6.790	6.790	6.590	6.670	6.670	14,297,254
2026-01-23	6.800	6.980	6.610	6.770	6.770	24,487,020
2026-01-22	6.740	7.100	6.690	6.830	6.830	27,024,273
2026-01-21	6.640	7.030	6.570	6.730	6.730	32,406,845

← NewerPage 3 of 21 · 1,218 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.