Ningbo Fubang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.080	11.160	10.960	11.120	11.120	1,593,700
2023-07-27	11.140	11.200	11.070	11.110	11.110	1,179,000
2023-07-26	11.100	11.170	10.960	11.140	11.140	1,463,500
2023-07-25	11.090	11.170	11.020	11.100	11.100	1,585,400
2023-07-24	10.950	11.040	10.830	10.960	10.960	1,591,600
2023-07-21	10.980	11.030	10.850	10.880	10.880	1,391,700
2023-07-20	11.050	11.150	10.930	10.990	10.990	1,917,000
2023-07-19	11.130	11.150	10.970	11.000	11.000	1,443,200
2023-07-18	10.990	11.150	10.900	11.090	11.090	1,653,901
2023-07-17	11.000	11.000	10.810	10.950	10.950	1,424,900
2023-07-14	10.950	11.050	10.850	10.900	10.900	1,535,101
2023-07-13	11.060	11.200	10.910	10.960	10.960	1,847,100
2023-07-12	11.080	11.160	10.920	10.960	10.960	1,652,000
2023-07-11	11.200	11.200	10.980	11.030	11.030	1,341,300
2023-07-10	11.240	11.240	10.910	11.100	11.100	2,207,900
2023-07-07	11.090	11.190	11.010	11.070	11.070	1,800,100
2023-07-06	11.080	11.240	10.980	11.090	11.090	2,216,300
2023-07-05	11.080	11.150	10.880	11.050	11.050	2,426,500
2023-07-04	11.000	11.040	10.940	10.990	10.990	1,534,100
2023-07-03	10.900	11.000	10.820	11.000	11.000	2,358,101
2023-06-30	10.640	10.870	10.580	10.850	10.850	2,566,200
2023-06-29	10.420	10.640	10.390	10.590	10.590	2,006,000
2023-06-28	10.320	10.500	10.130	10.430	10.430	1,774,101
2023-06-27	10.030	10.400	9.990	10.350	10.350	1,604,200
2023-06-26	10.060	10.190	9.980	10.030	10.030	1,459,300
2023-06-21	10.200	10.300	10.090	10.120	10.120	1,945,000
2023-06-20	10.200	10.300	10.090	10.170	10.170	1,264,800
2023-06-19	10.290	10.450	10.200	10.200	10.200	1,916,701
2023-06-16	10.180	10.490	10.180	10.330	10.330	1,866,900
2023-06-15	10.340	10.510	10.280	10.350	10.350	1,321,001
2023-06-14	10.630	10.630	10.420	10.520	10.520	1,306,000
2023-06-13	10.520	10.680	10.310	10.630	10.630	1,967,101
2023-06-12	10.330	10.560	10.180	10.520	10.520	1,609,600
2023-06-09	10.600	10.680	10.340	10.410	10.410	1,300,301
2023-06-08	10.700	10.730	10.500	10.580	10.580	1,250,200
2023-06-07	10.800	10.800	10.640	10.680	10.680	1,328,400
2023-06-06	10.900	10.930	10.700	10.730	10.730	1,896,300
2023-06-05	10.930	10.940	10.810	10.900	10.900	1,744,400
2023-06-02	10.760	10.900	10.750	10.850	10.850	2,103,900
2023-06-01	10.810	10.830	10.640	10.730	10.730	1,992,900
2023-05-31	10.920	10.980	10.720	10.790	10.790	1,305,200
2023-05-30	10.910	11.030	10.770	10.820	10.820	1,545,200
2023-05-29	10.980	11.060	10.910	10.930	10.930	1,795,300
2023-05-26	10.890	11.110	10.740	10.970	10.970	2,504,900
2023-05-25	10.900	10.900	10.660	10.870	10.870	2,282,200
2023-05-24	10.840	10.930	10.720	10.860	10.860	1,876,800
2023-05-23	10.870	10.950	10.800	10.850	10.850	1,723,500
2023-05-22	10.810	10.870	10.700	10.850	10.850	1,933,200
2023-05-19	10.790	10.800	10.650	10.780	10.780	2,160,200
2023-05-18	10.610	10.850	10.520	10.800	10.800	2,529,300
2023-05-17	10.350	10.610	10.300	10.580	10.580	2,301,101
2023-05-16	10.420	10.480	10.310	10.360	10.360	1,599,300
2023-05-15	10.200	10.420	10.130	10.420	10.420	3,612,600
2023-05-12	9.960	10.400	9.900	10.130	10.130	3,736,900
2023-05-11	10.000	10.090	9.880	10.070	10.070	1,650,200
2023-05-10	9.780	9.990	9.750	9.920	9.920	1,933,100
2023-05-09	10.000	10.130	9.850	9.870	9.870	2,410,600
2023-05-08	9.980	10.130	9.950	10.010	10.010	2,250,101
2023-05-05	10.100	10.240	9.830	9.900	9.900	3,545,000
2023-05-04	9.870	10.180	9.860	10.100	10.100	3,934,710

← NewerPage 14 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.