Ningbo Fubang historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.920	9.980	9.500	9.780	9.780	4,205,659
2024-01-22	10.710	10.740	9.850	9.940	9.940	3,460,100
2024-01-19	10.790	10.940	10.610	10.750	10.750	2,821,702
2024-01-18	11.090	11.120	10.530	10.770	10.770	4,428,100
2024-01-17	11.550	11.640	11.050	11.090	11.090	3,582,300
2024-01-16	11.610	11.700	11.350	11.530	11.530	2,620,200
2024-01-15	11.570	11.640	11.470	11.610	11.610	2,518,201
2024-01-12	11.710	11.840	11.520	11.550	11.550	2,745,895
2024-01-11	11.640	11.740	11.540	11.680	11.680	2,010,401
2024-01-10	11.800	11.800	11.570	11.640	11.640	2,457,200
2024-01-09	11.650	11.850	11.600	11.770	11.770	4,151,400
2024-01-08	11.820	11.870	11.560	11.600	11.600	3,201,300
2024-01-05	12.060	12.150	11.720	11.780	11.780	4,039,800
2024-01-04	12.240	12.250	11.960	12.100	12.100	4,423,502
2024-01-03	12.210	12.390	12.090	12.170	12.170	7,932,100
2024-01-02	11.850	12.380	11.790	12.380	12.380	11,309,796
2023-12-29	11.540	11.880	11.540	11.850	11.850	5,029,705
2023-12-28	11.350	11.580	11.190	11.500	11.500	3,445,600
2023-12-27	11.220	11.300	11.070	11.240	11.240	1,680,700
2023-12-26	11.330	11.330	11.100	11.170	11.170	2,014,900
2023-12-25	11.430	11.450	11.150	11.290	11.290	2,866,701
2023-12-22	11.620	11.760	11.380	11.410	11.410	2,621,200
2023-12-21	11.740	11.740	11.230	11.690	11.690	3,126,410
2023-12-20	11.460	11.710	11.460	11.550	11.550	3,153,610
2023-12-19	11.400	11.600	11.310	11.540	11.540	3,195,700
2023-12-18	11.540	11.670	11.380	11.430	11.430	2,784,000
2023-12-15	11.420	11.570	11.270	11.540	11.540	2,075,100
2023-12-14	11.400	11.650	11.360	11.430	11.430	2,658,501
2023-12-13	11.270	11.490	11.250	11.360	11.360	2,880,234
2023-12-12	11.290	11.360	11.030	11.290	11.290	2,947,934
2023-12-11	11.240	11.570	11.030	11.270	11.270	4,301,200
2023-12-08	11.840	11.840	11.200	11.250	11.250	4,985,810
2023-12-07	11.750	11.770	11.500	11.690	11.690	2,803,400
2023-12-06	11.490	11.930	11.490	11.690	11.690	4,482,168
2023-12-05	11.660	11.720	11.530	11.550	11.550	2,626,206
2023-12-04	11.470	11.700	11.410	11.700	11.700	3,918,666
2023-12-01	11.430	11.670	11.320	11.400	11.400	2,150,900
2023-11-30	11.520	11.740	11.240	11.430	11.430	3,295,618
2023-11-29	11.440	11.770	11.420	11.550	11.550	5,591,468
2023-11-28	11.180	11.510	11.170	11.480	11.480	3,737,600
2023-11-27	11.280	11.340	11.150	11.220	11.220	2,317,512
2023-11-24	11.340	11.380	11.200	11.260	11.260	1,879,000
2023-11-23	11.420	11.420	11.220	11.350	11.350	2,564,400
2023-11-22	11.220	11.400	11.150	11.330	11.330	3,635,502
2023-11-21	11.330	11.360	11.190	11.230	11.230	2,681,201
2023-11-20	11.230	11.410	11.090	11.300	11.300	4,732,800
2023-11-17	10.990	11.300	10.920	11.150	11.150	2,840,400
2023-11-16	10.970	11.000	10.930	10.980	10.980	1,676,001
2023-11-15	11.120	11.160	10.900	10.980	10.980	1,751,000
2023-11-14	11.140	11.200	10.940	11.080	11.080	2,082,300
2023-11-13	11.000	11.160	10.940	11.150	11.150	2,363,200
2023-11-10	10.960	10.960	10.810	10.930	10.930	1,460,800
2023-11-09	10.930	11.000	10.890	10.960	10.960	1,584,534
2023-11-08	10.960	11.050	10.850	10.940	10.940	1,637,900
2023-11-07	10.810	11.040	10.780	10.970	10.970	2,104,202
2023-11-06	10.850	10.890	10.780	10.870	10.870	1,694,700
2023-11-03	10.790	10.890	10.750	10.800	10.800	1,264,201
2023-11-02	10.850	10.880	10.750	10.800	10.800	1,293,300
2023-11-01	10.690	10.870	10.640	10.860	10.860	2,447,001
2023-10-31	10.740	10.780	10.630	10.690	10.690	1,685,300

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.