Ningbo Fubang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	12.400	12.790	11.680	11.740	11.740	32,973,242
2023-02-01	10.730	11.940	10.510	11.940	11.940	18,557,273
2023-01-31	10.460	10.850	10.280	10.850	10.850	20,551,180
2023-01-30	9.730	9.910	9.720	9.860	9.860	1,675,900
2023-01-20	9.560	9.740	9.540	9.720	9.720	1,349,300
2023-01-19	9.370	9.610	9.370	9.580	9.580	1,883,268
2023-01-18	9.260	9.470	9.200	9.450	9.450	2,158,900
2023-01-17	9.260	9.310	9.160	9.200	9.200	1,181,012
2023-01-16	9.070	9.260	9.060	9.250	9.250	1,403,212
2023-01-13	9.120	9.170	9.000	9.070	9.070	1,626,400
2023-01-12	9.080	9.270	9.040	9.100	9.100	1,451,531
2023-01-11	9.340	9.380	9.100	9.200	9.200	1,495,000
2023-01-10	9.460	9.460	9.260	9.340	9.340	1,091,800
2023-01-09	9.460	9.530	9.340	9.400	9.400	1,240,331
2023-01-06	9.480	9.540	9.180	9.370	9.370	1,334,500
2023-01-05	9.600	9.600	9.430	9.480	9.480	1,079,400
2023-01-04	9.460	9.630	9.410	9.520	9.520	1,343,100
2023-01-03	9.200	9.470	9.130	9.450	9.450	1,696,100
2022-12-30	9.140	9.310	9.100	9.190	9.190	1,069,803
2022-12-29	9.280	9.280	9.130	9.170	9.170	1,155,500
2022-12-28	9.350	9.360	9.150	9.150	9.150	1,103,200
2022-12-27	9.310	9.490	9.260	9.340	9.340	1,129,000
2022-12-26	9.310	9.410	9.250	9.270	9.270	1,132,200
2022-12-23	9.110	9.350	9.090	9.310	9.310	1,721,300
2022-12-22	9.510	9.570	9.200	9.220	9.220	1,344,600
2022-12-21	9.540	9.580	9.390	9.450	9.450	1,140,500
2022-12-20	9.420	9.540	9.090	9.440	9.440	1,444,000
2022-12-19	9.790	9.870	9.380	9.420	9.420	1,942,800
2022-12-16	10.010	10.050	9.740	9.790	9.790	1,442,600
2022-12-15	9.950	10.100	9.800	10.050	10.050	1,742,905
2022-12-14	9.800	10.030	9.800	9.900	9.900	1,276,800
2022-12-13	9.720	9.850	9.720	9.810	9.810	1,087,487
2022-12-12	10.060	10.060	9.670	9.700	9.700	1,872,487
2022-12-09	10.000	10.140	9.970	10.070	10.070	1,824,801
2022-12-08	9.960	10.060	9.860	9.980	9.980	1,384,900
2022-12-07	10.010	10.030	9.890	9.940	9.940	1,346,800
2022-12-06	10.010	10.050	9.920	9.980	9.980	1,165,400
2022-12-05	10.050	10.090	9.930	10.000	10.000	1,168,200
2022-12-02	9.880	10.030	9.780	9.960	9.960	1,228,302
2022-12-01	9.830	9.960	9.760	9.850	9.850	998,403
2022-11-30	9.950	9.950	9.770	9.820	9.820	1,022,000
2022-11-29	9.680	9.950	9.640	9.870	9.870	2,171,900
2022-11-28	9.750	9.820	9.570	9.680	9.680	1,365,800
2022-11-25	9.730	9.840	9.670	9.790	9.790	914,271
2022-11-24	9.840	9.910	9.700	9.810	9.810	1,158,700
2022-11-23	9.880	9.880	9.560	9.740	9.740	1,414,201
2022-11-22	9.990	10.120	9.730	9.880	9.880	1,085,700
2022-11-21	9.900	9.970	9.700	9.930	9.930	1,182,401
2022-11-18	9.980	10.150	9.870	9.920	9.920	2,203,600
2022-11-17	9.870	10.100	9.790	9.980	9.980	1,484,400
2022-11-16	9.790	9.930	9.790	9.870	9.870	1,118,100
2022-11-15	9.890	9.890	9.660	9.790	9.790	1,128,401
2022-11-14	9.890	9.940	9.720	9.800	9.800	1,331,500
2022-11-11	9.840	9.980	9.760	9.880	9.880	1,266,900
2022-11-10	9.840	9.840	9.670	9.720	9.720	800,479
2022-11-09	9.790	9.870	9.690	9.750	9.750	1,052,701
2022-11-08	9.650	9.850	9.620	9.730	9.730	1,182,131
2022-11-07	9.590	9.730	9.520	9.690	9.690	1,328,131
2022-11-04	9.420	9.610	9.310	9.520	9.520	1,298,700
2022-11-03	9.150	9.400	9.150	9.370	9.370	1,213,388

← NewerPage 16 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.