Ningbo Fubang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.320 | 6.470 | 6.220 | 6.370 | 6.370 | 1,025,300 |
| 2024-07-24 | 6.400 | 6.460 | 6.270 | 6.320 | 6.320 | 1,527,544 |
| 2024-07-23 | 6.520 | 6.640 | 6.420 | 6.440 | 6.440 | 1,420,644 |
| 2024-07-22 | 6.440 | 6.570 | 6.320 | 6.520 | 6.520 | 1,760,767 |
| 2024-07-19 | 6.360 | 6.540 | 6.230 | 6.480 | 6.480 | 2,342,502 |
| 2024-07-18 | 6.330 | 6.450 | 6.060 | 6.410 | 6.410 | 3,366,001 |
| 2024-07-17 | 6.520 | 6.610 | 6.330 | 6.350 | 6.350 | 1,646,900 |
| 2024-07-16 | 6.590 | 6.630 | 6.470 | 6.530 | 6.530 | 1,167,500 |
| 2024-07-15 | 6.790 | 6.810 | 6.510 | 6.580 | 6.580 | 1,786,700 |
| 2024-07-12 | 6.900 | 6.970 | 6.730 | 6.770 | 6.770 | 1,698,500 |
| 2024-07-11 | 6.540 | 6.890 | 6.530 | 6.840 | 6.840 | 2,576,000 |
| 2024-07-10 | 6.750 | 6.770 | 6.400 | 6.400 | 6.400 | 2,754,100 |
| 2024-07-09 | 6.730 | 6.850 | 6.430 | 6.740 | 6.740 | 2,327,700 |
| 2024-07-08 | 6.990 | 7.040 | 6.710 | 6.730 | 6.730 | 1,173,900 |
| 2024-07-05 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2024-07-04 | 7.100 | 7.120 | 6.810 | 6.850 | 6.850 | 2,107,423 |
| 2024-07-03 | 7.130 | 7.180 | 7.040 | 7.100 | 7.100 | 1,623,200 |
| 2024-07-02 | 7.020 | 7.170 | 6.930 | 7.130 | 7.130 | 1,419,700 |
| 2024-07-01 | 7.090 | 7.140 | 6.830 | 7.040 | 7.040 | 1,964,110 |
| 2024-06-28 | 6.890 | 7.130 | 6.890 | 7.010 | 7.010 | 1,306,715 |
| 2024-06-27 | 7.110 | 7.180 | 6.930 | 6.940 | 6.940 | 1,621,500 |
| 2024-06-26 | 6.810 | 7.130 | 6.730 | 7.100 | 7.100 | 1,947,521 |
| 2024-06-25 | 6.710 | 6.970 | 6.710 | 6.890 | 6.890 | 1,672,300 |
| 2024-06-24 | 7.010 | 7.010 | 6.620 | 6.690 | 6.690 | 2,133,700 |
| 2024-06-21 | 7.070 | 7.150 | 6.960 | 7.040 | 7.040 | 1,443,200 |
| 2024-06-20 | 7.280 | 7.360 | 7.070 | 7.090 | 7.090 | 1,729,400 |
| 2024-06-19 | 7.330 | 7.400 | 7.250 | 7.330 | 7.330 | 1,582,102 |
| 2024-06-18 | 7.130 | 7.310 | 7.080 | 7.290 | 7.290 | 2,039,001 |
| 2024-06-17 | 7.330 | 7.390 | 7.080 | 7.100 | 7.100 | 1,756,400 |
| 2024-06-14 | 7.260 | 7.380 | 7.180 | 7.350 | 7.350 | 1,793,402 |
| 2024-06-13 | 7.380 | 7.470 | 7.240 | 7.320 | 7.320 | 2,225,001 |
| 2024-06-12 | 7.270 | 7.490 | 7.120 | 7.430 | 7.430 | 2,608,705 |
| 2024-06-11 | 7.270 | 7.310 | 6.970 | 7.180 | 7.180 | 2,636,260 |
| 2024-06-07 | 6.960 | 7.330 | 6.960 | 7.280 | 7.280 | 3,944,400 |
| 2024-06-06 | 7.290 | 7.420 | 6.780 | 6.890 | 6.890 | 4,395,200 |
| 2024-06-05 | 7.470 | 7.470 | 7.170 | 7.320 | 7.320 | 2,802,101 |
| 2024-06-04 | 7.670 | 7.730 | 7.350 | 7.460 | 7.460 | 2,988,600 |
| 2024-06-03 | 8.230 | 8.250 | 7.650 | 7.730 | 7.730 | 3,618,100 |
| 2024-05-31 | 8.230 | 8.320 | 8.150 | 8.180 | 8.180 | 1,815,000 |
| 2024-05-30 | 8.530 | 8.590 | 8.180 | 8.230 | 8.230 | 2,451,500 |
| 2024-05-29 | 8.340 | 8.550 | 8.250 | 8.460 | 8.460 | 2,497,800 |
| 2024-05-28 | 8.550 | 8.570 | 8.310 | 8.340 | 8.340 | 1,936,300 |
| 2024-05-27 | 8.570 | 8.570 | 8.310 | 8.510 | 8.510 | 2,250,901 |
| 2024-05-24 | 8.450 | 8.580 | 8.370 | 8.490 | 8.490 | 2,033,000 |
| 2024-05-23 | 8.720 | 8.730 | 8.430 | 8.460 | 8.460 | 2,416,600 |
| 2024-05-22 | 8.920 | 8.970 | 8.700 | 8.780 | 8.780 | 3,231,600 |
| 2024-05-21 | 9.250 | 9.380 | 8.780 | 8.880 | 8.880 | 6,075,800 |
| 2024-05-20 | 8.870 | 9.060 | 8.800 | 9.010 | 9.010 | 3,532,201 |
| 2024-05-17 | 8.800 | 8.850 | 8.620 | 8.840 | 8.840 | 2,304,801 |
| 2024-05-16 | 8.660 | 8.950 | 8.660 | 8.770 | 8.770 | 2,458,300 |
| 2024-05-15 | 8.550 | 8.790 | 8.450 | 8.710 | 8.710 | 2,759,310 |
| 2024-05-14 | 8.370 | 8.610 | 8.370 | 8.560 | 8.560 | 2,222,300 |
| 2024-05-13 | 8.680 | 8.680 | 8.310 | 8.400 | 8.400 | 2,936,600 |
| 2024-05-10 | 8.910 | 9.000 | 8.590 | 8.730 | 8.730 | 2,825,410 |
| 2024-05-09 | 8.830 | 9.030 | 8.750 | 8.910 | 8.910 | 3,249,000 |
| 2024-05-08 | 8.930 | 8.940 | 8.690 | 8.740 | 8.740 | 2,564,001 |
| 2024-05-07 | 8.670 | 8.940 | 8.670 | 8.940 | 8.940 | 3,838,600 |
| 2024-05-06 | 8.350 | 8.690 | 8.350 | 8.680 | 8.680 | 4,923,802 |
| 2024-04-30 | 8.700 | 8.700 | 8.240 | 8.350 | 8.350 | 4,266,000 |
| 2024-04-29 | 8.360 | 8.640 | 8.320 | 8.620 | 8.620 | 2,757,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.