Ningbo Fuda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.600 | 5.710 | 5.440 | 5.460 | 5.460 | 24,301,105 |
| 2025-10-23 | 5.350 | 5.740 | 5.350 | 5.640 | 5.640 | 36,157,936 |
| 2025-10-22 | 5.260 | 5.390 | 5.250 | 5.350 | 5.350 | 13,913,000 |
| 2025-10-21 | 5.180 | 5.290 | 5.160 | 5.280 | 5.280 | 11,222,656 |
| 2025-10-20 | 5.180 | 5.280 | 5.140 | 5.180 | 5.180 | 12,957,900 |
| 2025-10-17 | 5.240 | 5.310 | 5.200 | 5.220 | 5.220 | 12,860,200 |
| 2025-10-16 | 5.350 | 5.350 | 5.220 | 5.240 | 5.240 | 15,162,935 |
| 2025-10-15 | 5.330 | 5.380 | 5.280 | 5.340 | 5.340 | 15,694,002 |
| 2025-10-14 | 5.290 | 5.410 | 5.220 | 5.330 | 5.330 | 24,123,202 |
| 2025-10-13 | 5.000 | 5.310 | 4.970 | 5.280 | 5.280 | 28,635,093 |
| 2025-10-10 | 4.930 | 5.210 | 4.920 | 5.160 | 5.160 | 25,592,242 |
| 2025-10-09 | 4.960 | 4.980 | 4.880 | 4.950 | 4.950 | 10,816,028 |
| 2025-09-30 | 4.980 | 5.000 | 4.940 | 4.960 | 4.960 | 8,418,327 |
| 2025-09-29 | 4.920 | 4.980 | 4.830 | 4.980 | 4.980 | 9,799,239 |
| 2025-09-26 | 4.880 | 4.980 | 4.840 | 4.910 | 4.910 | 9,411,700 |
| 2025-09-25 | 4.940 | 4.950 | 4.860 | 4.910 | 4.910 | 9,860,900 |
| 2025-09-24 | 4.820 | 4.930 | 4.780 | 4.910 | 4.910 | 10,821,912 |
| 2025-09-23 | 4.890 | 4.900 | 4.690 | 4.830 | 4.830 | 14,989,415 |
| 2025-09-22 | 4.940 | 4.940 | 4.850 | 4.900 | 4.900 | 9,865,850 |
| 2025-09-19 | 4.970 | 5.020 | 4.880 | 4.940 | 4.940 | 13,656,635 |
| 2025-09-18 | 5.120 | 5.130 | 4.940 | 4.970 | 4.970 | 19,788,245 |
| 2025-09-17 | 5.100 | 5.140 | 5.040 | 5.130 | 5.130 | 15,118,728 |
| 2025-09-16 | 5.140 | 5.170 | 5.080 | 5.100 | 5.100 | 15,509,513 |
| 2025-09-15 | 5.250 | 5.250 | 5.060 | 5.140 | 5.140 | 20,629,200 |
| 2025-09-12 | 5.170 | 5.270 | 5.160 | 5.240 | 5.240 | 20,704,709 |
| 2025-09-11 | 5.160 | 5.210 | 5.100 | 5.190 | 5.190 | 19,030,404 |
| 2025-09-10 | 5.150 | 5.230 | 5.140 | 5.190 | 5.190 | 19,758,594 |
| 2025-09-09 | 5.200 | 5.290 | 5.140 | 5.190 | 5.190 | 27,876,500 |
| 2025-09-08 | 5.250 | 5.300 | 5.160 | 5.230 | 5.230 | 40,094,575 |
| 2025-09-05 | 5.130 | 5.360 | 5.020 | 5.330 | 5.330 | 38,471,774 |
| 2025-09-04 | 4.980 | 5.190 | 4.980 | 5.130 | 5.130 | 48,872,439 |
| 2025-09-03 | 5.250 | 5.280 | 5.000 | 5.030 | 5.030 | 69,248,085 |
| 2025-09-02 | 4.810 | 5.280 | 4.800 | 5.280 | 5.280 | 56,433,811 |
| 2025-09-01 | 4.750 | 4.830 | 4.720 | 4.800 | 4.800 | 12,675,612 |
| 2025-08-29 | 4.810 | 4.810 | 4.700 | 4.730 | 4.730 | 9,528,308 |
| 2025-08-28 | 4.730 | 4.810 | 4.650 | 4.780 | 4.780 | 13,175,304 |
| 2025-08-27 | 4.850 | 4.880 | 4.740 | 4.740 | 4.740 | 13,708,691 |
| 2025-08-26 | 4.820 | 4.870 | 4.770 | 4.850 | 4.850 | 10,222,908 |
| 2025-08-25 | 4.820 | 4.840 | 4.780 | 4.830 | 4.830 | 12,440,404 |
| 2025-08-22 | 4.800 | 4.820 | 4.740 | 4.800 | 4.800 | 9,308,784 |
| 2025-08-21 | 4.780 | 4.820 | 4.760 | 4.800 | 4.800 | 9,084,512 |
| 2025-08-20 | 4.720 | 4.780 | 4.680 | 4.780 | 4.780 | 8,331,973 |
| 2025-08-19 | 4.690 | 4.720 | 4.670 | 4.720 | 4.720 | 7,493,908 |
| 2025-08-18 | 4.670 | 4.710 | 4.640 | 4.680 | 4.680 | 11,356,035 |
| 2025-08-15 | 4.650 | 4.690 | 4.640 | 4.660 | 4.660 | 9,616,467 |
| 2025-08-14 | 4.750 | 4.750 | 4.640 | 4.650 | 4.650 | 10,017,949 |
| 2025-08-13 | 4.790 | 4.790 | 4.700 | 4.730 | 4.730 | 10,029,525 |
| 2025-08-12 | 4.760 | 4.780 | 4.740 | 4.760 | 4.760 | 5,356,077 |
| 2025-08-11 | 4.780 | 4.790 | 4.730 | 4.770 | 4.770 | 8,480,877 |
| 2025-08-08 | 4.710 | 4.770 | 4.670 | 4.740 | 4.740 | 9,736,579 |
| 2025-08-07 | 4.700 | 4.760 | 4.640 | 4.700 | 4.700 | 9,732,743 |
| 2025-08-06 | 4.670 | 4.690 | 4.620 | 4.680 | 4.680 | 7,674,235 |
| 2025-08-05 | 4.660 | 4.680 | 4.630 | 4.670 | 4.670 | 9,396,204 |
| 2025-08-04 | 4.620 | 4.650 | 4.590 | 4.650 | 4.650 | 6,525,457 |
| 2025-08-01 | 4.650 | 4.670 | 4.610 | 4.650 | 4.650 | 7,274,768 |
| 2025-07-31 | 4.680 | 4.730 | 4.610 | 4.630 | 4.630 | 11,488,706 |
| 2025-07-30 | 4.710 | 4.740 | 4.670 | 4.690 | 4.690 | 9,857,600 |
| 2025-07-29 | 4.740 | 4.760 | 4.680 | 4.710 | 4.710 | 9,204,001 |
| 2025-07-28 | 4.860 | 4.860 | 4.740 | 4.750 | 4.750 | 9,408,100 |
| 2025-07-25 | 4.910 | 4.930 | 4.800 | 4.820 | 4.820 | 9,092,901 |
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.