Ningbo Fubang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	13.470	13.710	12.460	12.620	12.620	5,306,500
2026-07-17	13.950	14.150	13.130	13.480	13.480	3,913,400
2026-07-16	14.000	14.330	13.820	14.010	14.010	3,942,100
2026-07-15	14.250	14.480	13.980	14.040	14.040	4,095,200
2026-07-14	14.050	14.290	13.690	14.260	14.260	4,674,700
2026-07-13	15.200	15.220	13.900	14.120	14.120	7,468,046
2026-07-10	14.980	15.350	14.610	15.210	15.210	4,183,801
2026-07-09	15.200	15.400	14.600	14.970	14.970	3,553,201
2026-07-08	15.030	15.410	14.660	15.210	15.210	3,874,801
2026-07-07	15.550	15.710	14.960	15.130	15.130	3,846,100
2026-07-06	15.960	16.160	15.410	15.550	15.550	3,875,701
2026-07-03	15.730	16.110	15.610	15.760	15.760	4,397,719
2026-07-02	15.550	16.170	15.400	15.740	15.740	5,448,800
2026-07-01	15.030	15.630	15.000	15.420	15.420	4,549,711
2026-06-30	15.000	15.080	14.710	14.980	14.980	3,633,900
2026-06-29	15.180	15.270	14.300	15.020	15.020	6,438,100
2026-06-26	15.580	16.020	15.100	15.210	15.210	6,745,701
2026-06-25	15.360	16.100	15.300	15.840	15.840	5,709,802
2026-06-24	16.190	16.270	15.310	15.550	15.550	5,301,500
2026-06-23	16.330	16.670	15.930	16.030	16.030	6,190,898
2026-06-22	15.640	16.820	15.120	16.700	16.700	9,098,700
2026-06-18	15.410	15.770	15.210	15.420	15.420	3,508,300
2026-06-17	15.680	15.940	15.430	15.530	15.530	3,966,000
2026-06-16	15.510	15.860	15.230	15.680	15.680	4,100,300
2026-06-15	15.400	15.730	15.340	15.590	15.590	3,750,700
2026-06-12	15.260	15.490	14.980	15.290	15.290	4,040,500
2026-06-11	15.330	15.400	14.960	15.100	15.100	2,469,100
2026-06-10	15.500	15.520	14.990	15.340	15.340	4,057,100
2026-06-09	15.080	15.670	15.080	15.500	15.500	3,520,600
2026-06-08	15.580	15.920	15.010	15.350	15.350	5,090,700
2026-06-05	15.960	16.280	15.560	16.060	16.060	4,315,300
2026-06-04	16.560	16.560	15.880	15.890	15.890	4,130,353
2026-06-03	16.990	16.990	16.480	16.640	16.640	4,596,097
2026-06-02	16.710	17.320	16.120	16.950	16.950	5,971,600
2026-06-01	16.280	16.900	16.010	16.730	16.730	5,231,900
2026-05-29	16.850	17.600	16.120	16.290	16.290	5,655,901
2026-05-28	16.440	17.070	16.060	16.800	16.800	5,266,700
2026-05-27	16.830	17.030	16.240	16.330	16.330	5,051,800
2026-05-26	17.910	17.990	16.770	17.000	17.000	6,062,600
2026-05-25	18.420	18.790	17.280	17.400	17.400	6,469,200
2026-05-22	17.900	18.380	17.620	18.080	18.080	4,646,400
2026-05-21	19.040	19.180	17.700	17.810	17.810	6,501,346
2026-05-20	19.200	19.500	18.730	19.130	19.130	6,608,100
2026-05-19	18.490	19.160	18.450	18.950	18.950	6,570,955
2026-05-18	18.090	18.680	17.870	18.580	18.580	6,654,502
2026-05-15	18.670	18.700	18.060	18.170	18.170	4,984,400
2026-05-14	19.110	19.130	18.540	18.570	18.570	4,396,900
2026-05-13	18.880	19.200	18.820	18.890	18.890	5,227,701
2026-05-12	19.150	19.280	18.850	18.930	18.930	4,842,402
2026-05-11	19.380	19.420	18.950	19.120	19.120	6,727,800
2026-05-08	18.800	19.780	18.670	19.320	19.320	9,398,801
2026-05-07	18.800	19.270	18.750	18.800	18.800	8,462,925
2026-05-06	18.950	19.360	18.650	18.860	18.860	11,722,244
2026-04-30	18.290	19.250	18.110	18.880	18.880	13,507,790
2026-04-29	17.860	18.350	17.420	18.290	18.290	12,227,969
2026-04-28	17.690	18.340	17.550	17.560	17.560	14,664,424
2026-04-27	17.100	17.400	16.720	17.400	17.400	9,137,400
2026-04-24	16.650	17.250	16.560	17.170	17.170	9,089,100
2026-04-23	17.020	17.130	16.490	16.600	16.600	8,529,729
2026-04-22	17.360	17.450	17.060	17.130	17.130	8,198,200

← NewerPage 2 of 5 · 243 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.