Ningbo Fubang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.330 | 8.400 | 8.210 | 8.360 | 8.360 | 3,503,310 |
| 2024-04-25 | 8.310 | 8.490 | 8.140 | 8.360 | 8.360 | 2,953,601 |
| 2024-04-24 | 8.040 | 8.330 | 8.000 | 8.310 | 8.310 | 3,714,901 |
| 2024-04-23 | 7.760 | 8.030 | 7.640 | 7.990 | 7.990 | 3,723,800 |
| 2024-04-22 | 7.860 | 7.990 | 7.600 | 7.690 | 7.690 | 4,384,300 |
| 2024-04-19 | 8.050 | 8.220 | 7.840 | 7.960 | 7.960 | 5,339,100 |
| 2024-04-18 | 8.090 | 8.370 | 7.790 | 8.130 | 8.130 | 9,425,931 |
| 2024-04-17 | 7.140 | 8.200 | 7.140 | 8.080 | 8.080 | 13,480,590 |
| 2024-04-16 | 8.250 | 8.320 | 7.910 | 7.910 | 7.910 | 4,483,700 |
| 2024-04-15 | 9.730 | 10.180 | 8.790 | 8.790 | 8.790 | 12,312,810 |
| 2024-04-12 | 10.220 | 10.760 | 9.730 | 9.770 | 9.770 | 13,543,300 |
| 2024-04-11 | 10.450 | 10.590 | 9.830 | 10.000 | 10.000 | 17,083,678 |
| 2024-04-10 | 11.250 | 11.750 | 10.690 | 10.840 | 10.840 | 24,840,100 |
| 2024-04-09 | 10.250 | 11.660 | 10.020 | 11.660 | 11.660 | 25,068,477 |
| 2024-04-08 | 10.470 | 11.200 | 9.820 | 10.600 | 10.600 | 20,669,426 |
| 2024-04-03 | 10.010 | 10.910 | 9.710 | 10.910 | 10.910 | 15,261,423 |
| 2024-04-02 | 9.560 | 10.050 | 9.550 | 9.920 | 9.920 | 5,301,996 |
| 2024-04-01 | 9.430 | 9.630 | 9.300 | 9.590 | 9.590 | 3,111,267 |
| 2024-03-29 | 9.140 | 9.340 | 9.070 | 9.300 | 9.300 | 2,363,550 |
| 2024-03-28 | 8.900 | 9.180 | 8.810 | 9.080 | 9.080 | 2,745,918 |
| 2024-03-27 | 9.060 | 9.190 | 8.700 | 8.880 | 8.880 | 3,000,200 |
| 2024-03-26 | 9.020 | 9.230 | 8.900 | 9.100 | 9.100 | 2,635,200 |
| 2024-03-25 | 9.270 | 9.370 | 9.010 | 9.050 | 9.050 | 2,353,829 |
| 2024-03-22 | 9.500 | 9.530 | 9.170 | 9.270 | 9.270 | 2,660,301 |
| 2024-03-21 | 9.590 | 9.640 | 9.300 | 9.480 | 9.480 | 2,938,700 |
| 2024-03-20 | 9.300 | 9.580 | 9.230 | 9.560 | 9.560 | 2,418,700 |
| 2024-03-19 | 9.260 | 9.480 | 9.200 | 9.300 | 9.300 | 2,527,200 |
| 2024-03-18 | 9.040 | 9.270 | 8.980 | 9.250 | 9.250 | 2,811,429 |
| 2024-03-15 | 8.720 | 9.040 | 8.680 | 9.020 | 9.020 | 2,625,600 |
| 2024-03-14 | 8.740 | 8.980 | 8.550 | 8.790 | 8.790 | 2,744,909 |
| 2024-03-13 | 8.710 | 8.840 | 8.560 | 8.740 | 8.740 | 1,550,900 |
| 2024-03-12 | 8.680 | 8.750 | 8.460 | 8.730 | 8.730 | 1,942,400 |
| 2024-03-11 | 8.280 | 8.610 | 8.180 | 8.590 | 8.590 | 3,134,500 |
| 2024-03-08 | 8.300 | 8.340 | 8.080 | 8.280 | 8.280 | 2,404,958 |
| 2024-03-07 | 8.300 | 8.610 | 8.240 | 8.270 | 8.270 | 3,721,201 |
| 2024-03-06 | 8.010 | 8.290 | 7.850 | 8.260 | 8.260 | 2,711,600 |
| 2024-03-05 | 8.270 | 8.270 | 8.000 | 8.050 | 8.050 | 1,846,000 |
| 2024-03-04 | 8.310 | 8.390 | 8.100 | 8.270 | 8.270 | 2,256,200 |
| 2024-03-01 | 8.310 | 8.390 | 8.140 | 8.300 | 8.300 | 3,164,000 |
| 2024-02-29 | 7.710 | 8.280 | 7.650 | 8.220 | 8.220 | 5,306,149 |
| 2024-02-28 | 8.910 | 9.180 | 8.030 | 8.030 | 8.030 | 6,078,951 |
| 2024-02-27 | 8.590 | 8.920 | 8.510 | 8.920 | 8.920 | 2,262,292 |
| 2024-02-26 | 8.530 | 8.790 | 8.410 | 8.600 | 8.600 | 3,670,301 |
| 2024-02-23 | 8.110 | 8.550 | 8.100 | 8.510 | 8.510 | 3,304,301 |
| 2024-02-22 | 7.790 | 8.280 | 7.690 | 8.100 | 8.100 | 3,702,450 |
| 2024-02-21 | 7.360 | 8.030 | 7.310 | 7.830 | 7.830 | 4,938,949 |
| 2024-02-20 | 7.270 | 7.600 | 7.200 | 7.400 | 7.400 | 5,323,856 |
| 2024-02-19 | 6.870 | 7.430 | 6.870 | 7.260 | 7.260 | 6,231,014 |
| 2024-02-08 | 6.100 | 6.800 | 5.600 | 6.770 | 6.770 | 8,310,100 |
| 2024-02-07 | 6.950 | 6.990 | 6.220 | 6.220 | 6.220 | 7,269,200 |
| 2024-02-06 | 6.800 | 7.360 | 6.710 | 6.910 | 6.910 | 7,670,501 |
| 2024-02-05 | 8.190 | 8.190 | 7.460 | 7.460 | 7.460 | 4,531,200 |
| 2024-02-02 | 8.990 | 9.260 | 8.090 | 8.290 | 8.290 | 5,104,052 |
| 2024-02-01 | 9.110 | 9.170 | 8.590 | 8.990 | 8.990 | 4,912,600 |
| 2024-01-31 | 9.820 | 9.860 | 9.170 | 9.170 | 9.170 | 3,820,000 |
| 2024-01-30 | 10.350 | 10.400 | 9.850 | 9.870 | 9.870 | 2,159,401 |
| 2024-01-29 | 10.820 | 10.870 | 10.340 | 10.400 | 10.400 | 2,428,400 |
| 2024-01-26 | 10.540 | 11.000 | 10.530 | 10.820 | 10.820 | 3,485,001 |
| 2024-01-25 | 10.180 | 10.550 | 10.060 | 10.530 | 10.530 | 3,112,300 |
| 2024-01-24 | 9.780 | 10.290 | 9.720 | 10.110 | 10.110 | 4,971,095 |
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.