Ningbo Fubang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.740	10.090	9.720	10.050	10.050	3,526,800
2023-04-27	9.700	9.980	9.690	9.750	9.750	4,590,900
2023-04-26	9.200	9.750	9.200	9.630	9.630	7,402,101
2023-04-25	10.210	10.220	9.490	9.490	9.490	7,822,700
2023-04-24	10.420	10.760	10.280	10.540	10.540	2,464,000
2023-04-21	10.830	10.970	10.410	10.500	10.500	3,415,405
2023-04-20	10.740	10.910	10.490	10.820	10.820	3,013,849
2023-04-19	10.780	10.950	10.700	10.740	10.740	2,693,610
2023-04-18	10.950	10.950	10.680	10.900	10.900	3,116,200
2023-04-17	10.680	11.010	10.550	10.910	10.910	3,688,700
2023-04-14	10.550	10.700	10.410	10.640	10.640	1,807,300
2023-04-13	10.680	10.720	10.500	10.520	10.520	1,226,700
2023-04-12	10.500	10.720	10.430	10.680	10.680	2,380,000
2023-04-11	10.430	10.550	10.310	10.420	10.420	3,009,101
2023-04-10	10.630	10.790	10.430	10.540	10.540	2,628,421
2023-04-07	10.580	10.770	10.430	10.680	10.680	2,364,201
2023-04-06	10.620	10.670	10.360	10.510	10.510	2,249,000
2023-04-04	10.810	10.910	10.620	10.700	10.700	2,072,800
2023-04-03	10.580	10.940	10.500	10.900	10.900	3,412,100
2023-03-31	10.390	10.600	10.390	10.580	10.580	1,935,001
2023-03-30	10.430	10.660	10.430	10.500	10.500	2,174,800
2023-03-29	10.720	10.930	10.510	10.540	10.540	2,737,000
2023-03-28	11.070	11.070	10.760	10.810	10.810	2,401,600
2023-03-27	11.040	11.150	10.830	10.890	10.890	2,810,600
2023-03-24	11.230	11.280	11.040	11.060	11.060	2,672,800
2023-03-23	11.050	11.270	10.910	11.150	11.150	3,820,200
2023-03-22	10.950	11.270	10.900	11.050	11.050	4,077,400
2023-03-21	10.660	10.960	10.620	10.950	10.950	3,508,289
2023-03-20	10.810	10.880	10.540	10.670	10.670	4,552,108
2023-03-17	11.250	11.280	10.820	10.940	10.940	7,958,851
2023-03-16	11.720	11.720	11.130	11.210	11.210	13,439,151
2023-03-15	10.520	10.950	10.490	10.820	10.820	3,617,400
2023-03-14	10.750	10.800	10.360	10.480	10.480	2,210,900
2023-03-13	10.770	10.880	10.670	10.760	10.760	2,122,000
2023-03-10	11.000	11.030	10.770	10.800	10.800	2,108,001
2023-03-09	11.080	11.100	10.920	11.040	11.040	1,688,700
2023-03-08	11.000	11.070	10.880	11.050	11.050	1,837,400
2023-03-07	11.110	11.200	10.910	10.970	10.970	2,131,000
2023-03-06	11.230	11.280	11.000	11.100	11.100	2,448,700
2023-03-03	11.350	11.390	11.100	11.180	11.180	2,510,000
2023-03-02	11.370	11.500	11.280	11.330	11.330	2,446,900
2023-03-01	11.300	11.380	11.210	11.380	11.380	2,974,401
2023-02-28	11.230	11.320	11.160	11.290	11.290	2,403,812
2023-02-27	11.320	11.330	11.130	11.160	11.160	2,600,000
2023-02-24	11.400	11.580	11.210	11.320	11.320	2,914,749
2023-02-23	11.500	11.500	11.320	11.380	11.380	2,497,649
2023-02-22	11.310	11.490	11.200	11.430	11.430	3,971,101
2023-02-21	11.340	11.440	11.250	11.320	11.320	3,106,000
2023-02-20	11.250	11.290	11.120	11.280	11.280	2,551,400
2023-02-17	11.170	11.420	11.150	11.220	11.220	3,869,700
2023-02-16	11.570	11.580	11.060	11.110	11.110	4,927,800
2023-02-15	11.680	11.690	11.460	11.520	11.520	3,787,300
2023-02-14	11.790	11.790	11.500	11.560	11.560	5,029,701
2023-02-13	11.630	11.820	11.570	11.690	11.690	5,463,094
2023-02-10	11.680	11.700	11.480	11.700	11.700	5,248,501
2023-02-09	11.480	11.800	11.330	11.680	11.680	10,376,601
2023-02-08	11.580	11.650	11.310	11.310	11.310	7,376,800
2023-02-07	11.280	11.650	11.170	11.560	11.560	10,793,800
2023-02-06	11.680	11.820	11.150	11.250	11.250	13,608,352
2023-02-03	11.780	12.020	11.590	11.830	11.830	15,896,667

← NewerPage 15 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.