Ningbo Fuda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.420 | 6.850 | 6.320 | 6.750 | 6.750 | 35,992,754 |
| 2026-01-19 | 6.290 | 6.520 | 6.230 | 6.390 | 6.390 | 23,098,900 |
| 2026-01-16 | 6.240 | 6.420 | 6.090 | 6.290 | 6.290 | 30,507,754 |
| 2026-01-15 | 6.680 | 6.680 | 6.150 | 6.210 | 6.210 | 46,771,815 |
| 2026-01-14 | 6.020 | 6.620 | 5.970 | 6.620 | 6.620 | 22,781,184 |
| 2026-01-13 | 6.060 | 6.220 | 5.950 | 6.020 | 6.020 | 18,193,620 |
| 2026-01-12 | 6.030 | 6.070 | 5.810 | 6.060 | 6.060 | 21,907,301 |
| 2026-01-09 | 5.840 | 6.150 | 5.800 | 6.040 | 6.040 | 23,716,622 |
| 2026-01-08 | 5.630 | 5.900 | 5.580 | 5.870 | 5.870 | 16,601,101 |
| 2026-01-07 | 5.610 | 5.650 | 5.560 | 5.640 | 5.640 | 9,768,885 |
| 2026-01-06 | 5.620 | 5.670 | 5.580 | 5.610 | 5.610 | 10,695,920 |
| 2026-01-05 | 5.750 | 5.790 | 5.600 | 5.620 | 5.620 | 11,722,801 |
| 2025-12-31 | 5.710 | 5.790 | 5.660 | 5.760 | 5.760 | 10,564,901 |
| 2025-12-30 | 5.670 | 5.770 | 5.660 | 5.680 | 5.680 | 10,585,400 |
| 2025-12-29 | 5.760 | 5.770 | 5.650 | 5.670 | 5.670 | 9,745,600 |
| 2025-12-26 | 5.730 | 5.810 | 5.680 | 5.740 | 5.740 | 12,005,700 |
| 2025-12-25 | 5.680 | 5.800 | 5.630 | 5.780 | 5.780 | 10,860,600 |
| 2025-12-24 | 5.650 | 5.740 | 5.580 | 5.690 | 5.690 | 10,509,402 |
| 2025-12-23 | 5.760 | 5.790 | 5.640 | 5.660 | 5.660 | 15,125,300 |
| 2025-12-22 | 5.470 | 5.850 | 5.440 | 5.750 | 5.750 | 34,722,601 |
| 2025-12-19 | 5.370 | 5.510 | 5.350 | 5.470 | 5.470 | 11,292,735 |
| 2025-12-18 | 5.330 | 5.460 | 5.310 | 5.370 | 5.370 | 8,921,300 |
| 2025-12-17 | 5.270 | 5.520 | 5.270 | 5.380 | 5.380 | 17,262,135 |
| 2025-12-16 | 5.260 | 5.310 | 5.190 | 5.270 | 5.270 | 8,764,200 |
| 2025-12-15 | 5.190 | 5.270 | 5.160 | 5.260 | 5.260 | 10,189,201 |
| 2025-12-12 | 5.340 | 5.370 | 5.200 | 5.220 | 5.220 | 18,576,604 |
| 2025-12-11 | 5.580 | 5.590 | 5.360 | 5.360 | 5.360 | 18,333,700 |
| 2025-12-10 | 5.540 | 5.620 | 5.350 | 5.600 | 5.600 | 30,636,704 |
| 2025-12-09 | 5.720 | 5.900 | 5.580 | 5.610 | 5.610 | 54,643,200 |
| 2025-12-08 | 5.560 | 5.660 | 5.550 | 5.580 | 5.580 | 19,249,288 |
| 2025-12-05 | 5.660 | 5.680 | 5.510 | 5.600 | 5.600 | 21,852,903 |
| 2025-12-04 | 5.640 | 5.760 | 5.610 | 5.640 | 5.640 | 28,935,300 |
| 2025-12-03 | 5.850 | 5.950 | 5.650 | 5.730 | 5.730 | 57,073,164 |
| 2025-12-02 | 5.340 | 5.850 | 5.310 | 5.850 | 5.850 | 44,088,763 |
| 2025-12-01 | 5.320 | 5.360 | 5.280 | 5.320 | 5.320 | 6,628,000 |
| 2025-11-28 | 5.200 | 5.310 | 5.150 | 5.300 | 5.300 | 6,714,100 |
| 2025-11-27 | 5.220 | 5.250 | 5.130 | 5.210 | 5.210 | 6,413,201 |
| 2025-11-26 | 5.180 | 5.370 | 5.160 | 5.230 | 5.230 | 11,362,700 |
| 2025-11-25 | 5.130 | 5.240 | 5.120 | 5.180 | 5.180 | 8,294,689 |
| 2025-11-24 | 5.110 | 5.230 | 5.090 | 5.160 | 5.160 | 11,674,739 |
| 2025-11-21 | 5.270 | 5.350 | 5.050 | 5.080 | 5.080 | 15,084,800 |
| 2025-11-20 | 5.310 | 5.430 | 5.250 | 5.330 | 5.330 | 9,772,027 |
| 2025-11-19 | 5.420 | 5.490 | 5.260 | 5.280 | 5.280 | 10,089,227 |
| 2025-11-18 | 5.600 | 5.610 | 5.400 | 5.430 | 5.430 | 13,994,100 |
| 2025-11-17 | 5.590 | 5.610 | 5.530 | 5.570 | 5.570 | 10,184,254 |
| 2025-11-14 | 5.640 | 5.710 | 5.600 | 5.610 | 5.610 | 9,635,254 |
| 2025-11-13 | 5.640 | 5.700 | 5.580 | 5.670 | 5.670 | 8,176,255 |
| 2025-11-12 | 5.680 | 5.690 | 5.590 | 5.640 | 5.640 | 11,013,500 |
| 2025-11-11 | 5.630 | 5.710 | 5.580 | 5.680 | 5.680 | 13,155,100 |
| 2025-11-10 | 5.500 | 5.640 | 5.450 | 5.640 | 5.640 | 15,913,730 |
| 2025-11-07 | 5.490 | 5.580 | 5.470 | 5.480 | 5.480 | 10,846,012 |
| 2025-11-06 | 5.560 | 5.590 | 5.450 | 5.500 | 5.500 | 12,953,427 |
| 2025-11-05 | 5.440 | 5.610 | 5.410 | 5.560 | 5.560 | 16,926,969 |
| 2025-11-04 | 5.370 | 5.540 | 5.330 | 5.490 | 5.490 | 16,760,500 |
| 2025-11-03 | 5.360 | 5.470 | 5.340 | 5.360 | 5.360 | 13,201,600 |
| 2025-10-31 | 5.340 | 5.410 | 5.330 | 5.370 | 5.370 | 10,131,747 |
| 2025-10-30 | 5.440 | 5.500 | 5.330 | 5.340 | 5.340 | 10,842,102 |
| 2025-10-29 | 5.500 | 5.520 | 5.350 | 5.410 | 5.410 | 17,137,218 |
| 2025-10-28 | 5.450 | 5.820 | 5.450 | 5.570 | 5.570 | 24,584,585 |
| 2025-10-27 | 5.480 | 5.530 | 5.380 | 5.470 | 5.470 | 15,308,653 |
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.