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 |
Page 1 of 1 · 17 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.