Ningbo Fubang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 9.580 | 9.840 | 9.360 | 9.370 | 9.370 | 2,354,401 |
| 2022-08-02 | 10.040 | 10.100 | 9.400 | 9.530 | 9.530 | 3,501,501 |
| 2022-08-01 | 9.910 | 10.120 | 9.820 | 10.040 | 10.040 | 3,055,100 |
| 2022-07-29 | 9.820 | 9.900 | 9.700 | 9.860 | 9.860 | 1,472,800 |
| 2022-07-28 | 9.840 | 9.880 | 9.750 | 9.770 | 9.770 | 1,778,800 |
| 2022-07-27 | 9.690 | 9.910 | 9.640 | 9.780 | 9.780 | 2,554,178 |
| 2022-07-26 | 9.520 | 9.790 | 9.470 | 9.680 | 9.680 | 2,138,610 |
| 2022-07-25 | 9.620 | 9.680 | 9.520 | 9.580 | 9.580 | 1,167,211 |
| 2022-07-22 | 9.470 | 9.660 | 9.430 | 9.570 | 9.570 | 1,812,900 |
| 2022-07-21 | 9.580 | 9.620 | 9.450 | 9.460 | 9.460 | 1,213,500 |
| 2022-07-20 | 9.500 | 9.600 | 9.420 | 9.580 | 9.580 | 1,432,235 |
| 2022-07-19 | 9.360 | 9.530 | 9.280 | 9.500 | 9.500 | 2,275,301 |
| 2022-07-18 | 8.900 | 9.410 | 8.900 | 9.380 | 9.380 | 3,620,834 |
| 2022-07-15 | 9.250 | 9.310 | 8.890 | 8.900 | 8.900 | 2,105,300 |
| 2022-07-14 | 9.340 | 9.340 | 9.110 | 9.230 | 9.230 | 1,307,800 |
| 2022-07-13 | 9.000 | 9.290 | 8.960 | 9.280 | 9.280 | 2,073,010 |
| 2022-07-12 | 9.240 | 9.300 | 9.000 | 9.010 | 9.010 | 2,414,700 |
| 2022-07-11 | 9.510 | 9.510 | 9.170 | 9.290 | 9.290 | 1,517,700 |
| 2022-07-08 | 9.340 | 9.570 | 9.340 | 9.460 | 9.460 | 1,755,534 |
| 2022-07-07 | 9.100 | 9.610 | 9.030 | 9.340 | 9.340 | 3,746,280 |
| 2022-07-06 | 9.110 | 9.150 | 8.980 | 9.050 | 9.050 | 1,565,600 |
| 2022-07-05 | 9.300 | 9.350 | 9.010 | 9.180 | 9.180 | 2,113,234 |
| 2022-07-04 | 9.220 | 9.230 | 9.080 | 9.180 | 9.180 | 1,253,500 |
| 2022-07-01 | 9.150 | 9.240 | 9.090 | 9.140 | 9.140 | 1,440,700 |
| 2022-06-30 | 9.280 | 9.570 | 9.140 | 9.180 | 9.180 | 2,666,512 |
| 2022-06-29 | 9.580 | 9.640 | 9.330 | 9.360 | 9.360 | 2,603,389 |
| 2022-06-28 | 9.340 | 9.790 | 9.280 | 9.640 | 9.640 | 3,297,209 |
| 2022-06-27 | 9.270 | 9.400 | 9.210 | 9.320 | 9.320 | 1,276,383 |
| 2022-06-24 | 9.250 | 9.360 | 9.200 | 9.230 | 9.230 | 1,195,400 |
| 2022-06-23 | 9.090 | 9.310 | 9.060 | 9.270 | 9.270 | 1,626,600 |
| 2022-06-22 | 9.250 | 9.280 | 9.100 | 9.150 | 9.150 | 1,520,629 |
| 2022-06-21 | 9.240 | 9.310 | 9.110 | 9.290 | 9.290 | 1,637,300 |
| 2022-06-20 | 9.380 | 9.380 | 9.160 | 9.240 | 9.240 | 1,628,000 |
| 2022-06-17 | 9.300 | 9.590 | 9.180 | 9.250 | 9.250 | 2,589,700 |
| 2022-06-16 | 9.140 | 9.380 | 9.120 | 9.300 | 9.300 | 1,877,710 |
| 2022-06-15 | 9.190 | 9.260 | 9.120 | 9.130 | 9.130 | 1,783,900 |
| 2022-06-14 | 9.060 | 9.220 | 8.980 | 9.190 | 9.190 | 1,806,500 |
| 2022-06-13 | 9.370 | 9.370 | 9.160 | 9.240 | 9.240 | 2,089,200 |
| 2022-06-10 | 9.080 | 9.360 | 8.860 | 9.300 | 9.300 | 3,328,700 |
| 2022-06-09 | 9.150 | 9.180 | 8.960 | 9.080 | 9.080 | 1,586,700 |
| 2022-06-08 | 9.300 | 9.300 | 8.910 | 9.130 | 9.130 | 2,225,500 |
| 2022-06-07 | 9.410 | 9.410 | 9.090 | 9.220 | 9.220 | 2,134,101 |
| 2022-06-06 | 9.210 | 9.460 | 9.100 | 9.420 | 9.420 | 2,254,023 |
| 2022-06-02 | 8.990 | 9.140 | 8.840 | 9.120 | 9.120 | 1,308,300 |
| 2022-06-01 | 9.020 | 9.200 | 8.930 | 9.100 | 9.100 | 1,540,541 |
| 2022-05-31 | 8.910 | 9.060 | 8.860 | 9.020 | 9.020 | 1,861,400 |
| 2022-05-30 | 8.940 | 9.010 | 8.810 | 8.980 | 8.980 | 1,311,101 |
| 2022-05-27 | 8.750 | 8.970 | 8.750 | 8.910 | 8.910 | 1,391,601 |
| 2022-05-26 | 8.910 | 8.910 | 8.700 | 8.880 | 8.880 | 2,087,600 |
| 2022-05-25 | 8.840 | 8.950 | 8.670 | 8.900 | 8.900 | 2,322,190 |
| 2022-05-24 | 9.080 | 9.160 | 8.720 | 8.750 | 8.750 | 3,112,090 |
| 2022-05-23 | 8.930 | 9.190 | 8.710 | 9.130 | 9.130 | 3,761,301 |
| 2022-05-20 | 8.620 | 8.860 | 8.610 | 8.800 | 8.800 | 2,970,001 |
| 2022-05-19 | 8.360 | 8.770 | 8.300 | 8.600 | 8.600 | 3,303,813 |
| 2022-05-18 | 8.080 | 8.510 | 8.080 | 8.450 | 8.450 | 2,842,201 |
| 2022-05-17 | 8.200 | 8.210 | 8.050 | 8.150 | 8.150 | 1,359,900 |
| 2022-05-16 | 8.050 | 8.220 | 8.050 | 8.160 | 8.160 | 2,016,500 |
| 2022-05-13 | 7.920 | 8.080 | 7.880 | 8.030 | 8.030 | 1,728,200 |
| 2022-05-12 | 7.850 | 8.060 | 7.790 | 7.940 | 7.940 | 2,050,795 |
| 2022-05-11 | 8.030 | 8.200 | 7.860 | 7.900 | 7.900 | 3,077,700 |
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.