Ningbo Fubang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.150	9.400	9.150	9.370	9.370	1,213,388
2022-11-02	9.360	9.380	9.230	9.250	9.250	1,146,500
2022-11-01	9.130	9.330	9.020	9.280	9.280	1,183,600
2022-10-31	8.840	9.130	8.840	9.020	9.020	1,340,800
2022-10-28	9.470	9.470	8.940	8.990	8.990	1,335,701
2022-10-27	9.400	9.600	9.350	9.380	9.380	1,015,200
2022-10-26	9.120	9.490	9.110	9.420	9.420	2,352,605
2022-10-25	9.300	9.300	8.940	9.090	9.090	1,350,600
2022-10-24	9.540	9.640	9.100	9.210	9.210	1,905,100
2022-10-21	9.290	9.600	9.260	9.490	9.490	1,977,600
2022-10-20	9.370	9.370	9.130	9.360	9.360	1,555,300
2022-10-19	9.300	9.400	9.250	9.300	9.300	904,710
2022-10-18	9.430	9.430	9.270	9.390	9.390	987,100
2022-10-17	9.080	9.400	9.080	9.370	9.370	1,605,901
2022-10-14	9.030	9.150	8.960	9.070	9.070	1,103,110
2022-10-13	8.830	9.030	8.770	8.950	8.950	1,498,600
2022-10-12	8.600	8.940	8.510	8.940	8.940	1,398,700
2022-10-11	8.650	8.650	8.380	8.590	8.590	1,139,700
2022-10-10	8.920	8.920	8.500	8.530	8.530	1,034,901
2022-09-30	8.780	8.920	8.710	8.820	8.820	1,138,600
2022-09-29	9.010	9.090	8.780	8.870	8.870	1,203,000
2022-09-28	9.200	9.230	8.900	8.920	8.920	1,700,800
2022-09-27	8.990	9.240	8.980	9.240	9.240	1,431,200
2022-09-26	9.390	9.390	8.950	9.000	9.000	1,536,600
2022-09-23	9.790	9.790	9.260	9.390	9.390	2,278,200
2022-09-22	9.580	9.730	9.510	9.590	9.590	1,261,300
2022-09-21	9.480	9.650	9.260	9.590	9.590	1,577,000
2022-09-20	9.210	9.540	9.160	9.480	9.480	1,379,901
2022-09-19	9.440	9.530	9.000	9.220	9.220	2,553,501
2022-09-16	9.900	9.980	9.480	9.490	9.490	1,832,800
2022-09-15	10.200	10.330	9.830	9.900	9.900	2,335,900
2022-09-14	10.230	10.350	10.110	10.230	10.230	1,675,700
2022-09-13	10.150	10.470	10.100	10.330	10.330	2,937,300
2022-09-09	10.180	10.270	10.000	10.060	10.060	1,084,800
2022-09-08	10.270	10.410	10.050	10.180	10.180	1,915,201
2022-09-07	10.210	10.430	10.180	10.260	10.260	2,001,700
2022-09-06	10.230	10.330	10.170	10.270	10.270	1,281,500
2022-09-05	10.220	10.250	10.070	10.150	10.150	1,123,101
2022-09-02	9.970	10.160	9.880	10.140	10.140	1,426,500
2022-09-01	10.080	10.240	9.920	9.930	9.930	1,371,923
2022-08-31	10.290	10.320	9.840	9.940	9.940	2,274,891
2022-08-30	10.130	10.340	10.130	10.300	10.300	1,575,701
2022-08-29	10.010	10.300	9.830	10.260	10.260	2,119,840
2022-08-26	9.980	10.180	9.830	9.910	9.910	1,303,300
2022-08-25	9.950	10.080	9.780	10.020	10.020	2,018,500
2022-08-24	10.300	10.410	9.970	9.990	9.990	1,717,600
2022-08-23	10.370	10.400	10.220	10.340	10.340	888,700
2022-08-22	10.350	10.420	10.190	10.370	10.370	1,208,000
2022-08-19	10.480	10.650	10.220	10.260	10.260	1,517,600
2022-08-18	10.470	10.470	10.300	10.420	10.420	1,179,770
2022-08-17	10.490	10.680	10.360	10.380	10.380	1,995,600
2022-08-16	10.420	10.650	10.400	10.570	10.570	1,991,601
2022-08-15	10.400	10.460	10.200	10.410	10.410	1,630,400
2022-08-12	10.460	10.480	10.120	10.360	10.360	1,747,000
2022-08-11	10.480	10.490	10.300	10.380	10.380	2,136,700
2022-08-10	10.250	10.490	10.120	10.400	10.400	3,007,801
2022-08-09	10.030	10.290	9.940	10.220	10.220	2,653,601
2022-08-08	9.800	10.060	9.650	10.040	10.040	2,282,800
2022-08-05	9.660	9.800	9.530	9.800	9.800	1,711,102
2022-08-04	9.460	9.670	9.460	9.650	9.650	1,845,101

← NewerPage 17 of 21 · 1,213 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.