Ningbo Fubang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.670	10.770	10.550	10.740	10.740	1,950,502
2023-10-27	10.590	10.740	10.500	10.620	10.620	1,827,100
2023-10-26	10.550	10.580	10.360	10.570	10.570	2,067,100
2023-10-25	10.310	10.620	10.310	10.580	10.580	2,970,000
2023-10-24	9.920	10.400	9.920	10.370	10.370	3,801,800
2023-10-23	10.200	10.230	9.830	9.900	9.900	2,660,800
2023-10-20	10.200	10.370	10.150	10.200	10.200	1,371,900
2023-10-19	10.170	10.420	10.070	10.210	10.210	1,722,000
2023-10-18	10.350	10.390	10.170	10.170	10.170	1,555,500
2023-10-17	10.430	10.450	10.280	10.340	10.340	1,154,300
2023-10-16	10.330	10.460	10.240	10.370	10.370	1,974,100
2023-10-13	10.430	10.480	10.180	10.300	10.300	2,264,700
2023-10-12	10.450	10.550	10.370	10.520	10.520	2,086,211
2023-10-11	10.510	10.570	10.360	10.440	10.440	2,239,200
2023-10-10	10.620	10.620	10.450	10.490	10.490	1,509,800
2023-10-09	10.710	10.790	10.520	10.550	10.550	2,211,801
2023-09-28	10.520	10.760	10.520	10.710	10.710	1,874,010
2023-09-27	10.390	10.620	10.280	10.520	10.520	1,941,301
2023-09-26	10.490	10.540	10.390	10.430	10.430	1,203,201
2023-09-25	10.600	10.700	10.400	10.500	10.500	1,663,400
2023-09-22	10.550	10.650	10.390	10.600	10.600	1,578,700
2023-09-21	10.590	10.630	10.330	10.470	10.470	1,658,700
2023-09-20	10.540	10.680	10.540	10.550	10.550	1,187,700
2023-09-19	10.840	10.840	10.560	10.600	10.600	1,324,500
2023-09-18	10.510	10.860	10.400	10.800	10.800	2,096,901
2023-09-15	10.480	10.650	10.460	10.510	10.510	1,421,601
2023-09-14	10.550	10.600	10.420	10.510	10.510	1,835,200
2023-09-13	10.600	10.660	10.470	10.560	10.560	1,316,339
2023-09-12	10.880	10.880	10.590	10.650	10.650	1,855,700
2023-09-11	10.950	10.960	10.660	10.800	10.800	1,712,000
2023-09-08	10.990	11.090	10.740	10.800	10.800	1,644,801
2023-09-07	11.150	11.150	10.930	10.950	10.950	1,376,401
2023-09-06	11.100	11.180	11.050	11.110	11.110	1,781,500
2023-09-05	11.140	11.150	10.970	11.100	11.100	1,786,400
2023-09-04	10.920	11.150	10.830	11.140	11.140	2,645,209
2023-09-01	10.680	10.950	10.680	10.920	10.920	1,826,800
2023-08-31	10.800	10.860	10.690	10.730	10.730	1,733,200
2023-08-30	10.780	10.970	10.780	10.830	10.830	1,532,700
2023-08-29	10.230	10.820	10.210	10.780	10.780	2,567,400
2023-08-28	10.650	10.650	10.180	10.220	10.220	2,678,600
2023-08-25	10.310	10.370	10.060	10.070	10.070	2,283,800
2023-08-24	10.380	10.540	10.250	10.360	10.360	1,591,300
2023-08-23	10.640	10.640	10.410	10.420	10.420	1,469,301
2023-08-22	10.900	10.900	10.420	10.590	10.590	2,071,800
2023-08-21	10.890	10.980	10.750	10.800	10.800	1,916,000
2023-08-18	10.770	11.000	10.660	10.780	10.780	1,909,250
2023-08-17	10.470	10.770	10.350	10.740	10.740	1,365,400
2023-08-16	10.460	10.670	10.450	10.470	10.470	1,427,100
2023-08-15	10.660	10.660	10.490	10.540	10.540	1,482,600
2023-08-14	10.540	10.650	10.410	10.590	10.590	1,191,500
2023-08-11	10.800	10.820	10.510	10.550	10.550	1,276,200
2023-08-10	10.700	10.790	10.620	10.760	10.760	1,079,100
2023-08-09	10.800	10.830	10.600	10.670	10.670	1,088,300
2023-08-08	10.830	10.870	10.660	10.820	10.820	1,075,400
2023-08-07	10.820	10.970	10.710	10.790	10.790	1,653,750
2023-08-04	11.000	11.150	10.820	10.830	10.830	1,934,900
2023-08-03	11.130	11.140	10.990	11.040	11.040	1,453,400
2023-08-02	11.120	11.150	10.990	11.110	11.110	1,554,700
2023-08-01	11.160	11.260	10.990	11.120	11.120	1,614,600
2023-07-31	11.190	11.230	11.040	11.150	11.150	1,987,600

← NewerPage 13 of 21 · 1,217 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.