Ningbo Fubang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 17.770 | 17.900 | 17.170 | 17.340 | 17.340 | 8,382,499 |
| 2026-04-20 | 17.740 | 17.810 | 17.220 | 17.600 | 17.600 | 13,540,017 |
| 2026-04-17 | 17.580 | 18.220 | 17.370 | 17.830 | 17.830 | 22,231,805 |
| 2026-04-16 | 16.700 | 17.520 | 16.700 | 17.520 | 17.520 | 10,957,439 |
| 2026-04-15 | 16.360 | 16.410 | 15.900 | 15.930 | 15.930 | 5,956,200 |
| 2026-04-14 | 16.680 | 17.160 | 16.010 | 16.190 | 16.190 | 9,517,893 |
| 2026-04-13 | 17.390 | 17.490 | 16.340 | 16.570 | 16.570 | 11,641,701 |
| 2026-04-10 | 16.780 | 17.100 | 16.670 | 16.880 | 16.880 | 4,156,100 |
| 2026-04-09 | 17.380 | 17.380 | 16.450 | 16.750 | 16.750 | 8,021,200 |
| 2026-04-08 | 17.500 | 17.500 | 17.100 | 17.400 | 17.400 | 4,666,100 |
| 2026-04-07 | 16.260 | 17.160 | 16.200 | 17.010 | 17.010 | 5,721,100 |
| 2026-04-03 | 17.060 | 17.060 | 16.180 | 16.250 | 16.250 | 4,829,001 |
| 2026-04-02 | 17.470 | 17.610 | 16.830 | 17.060 | 17.060 | 4,587,100 |
| 2026-04-01 | 17.800 | 17.800 | 17.260 | 17.470 | 17.470 | 4,213,600 |
| 2026-03-31 | 17.670 | 18.070 | 17.390 | 17.420 | 17.420 | 6,707,226 |
| 2026-03-30 | 17.030 | 17.900 | 16.980 | 17.810 | 17.810 | 7,620,658 |
| 2026-03-27 | 16.340 | 17.240 | 16.300 | 17.050 | 17.050 | 4,981,328 |
| 2026-03-26 | 16.720 | 16.910 | 16.330 | 16.570 | 16.570 | 3,943,700 |
| 2026-03-25 | 16.170 | 16.940 | 16.170 | 16.710 | 16.710 | 5,797,100 |
| 2026-03-24 | 15.670 | 16.090 | 15.060 | 16.080 | 16.080 | 6,382,101 |
| 2026-03-23 | 16.000 | 16.060 | 14.880 | 14.990 | 14.990 | 6,698,677 |
| 2026-03-20 | 17.030 | 17.070 | 16.020 | 16.020 | 16.020 | 5,730,230 |
| 2026-03-19 | 17.850 | 17.850 | 16.810 | 16.910 | 16.910 | 5,636,530 |
| 2026-03-18 | 17.340 | 17.890 | 17.200 | 17.880 | 17.880 | 4,939,570 |
| 2026-03-17 | 17.670 | 17.860 | 17.300 | 17.340 | 17.340 | 4,036,728 |
| 2026-03-16 | 17.260 | 17.780 | 17.120 | 17.670 | 17.670 | 4,055,300 |
| 2026-03-13 | 17.300 | 17.780 | 17.230 | 17.390 | 17.390 | 3,658,101 |
| 2026-03-12 | 17.700 | 17.800 | 17.170 | 17.340 | 17.340 | 3,809,328 |
| 2026-03-11 | 18.080 | 18.170 | 17.650 | 17.760 | 17.760 | 4,662,800 |
| 2026-03-10 | 17.770 | 17.980 | 17.590 | 17.970 | 17.970 | 3,875,200 |
| 2026-03-09 | 17.700 | 17.890 | 17.230 | 17.690 | 17.690 | 5,506,700 |
| 2026-03-06 | 17.290 | 17.720 | 17.200 | 17.650 | 17.650 | 4,206,810 |
| 2026-03-05 | 17.370 | 17.660 | 17.170 | 17.440 | 17.440 | 5,824,099 |
| 2026-03-04 | 16.270 | 17.370 | 16.270 | 17.050 | 17.050 | 6,572,201 |
| 2026-03-03 | 17.480 | 17.750 | 17.010 | 17.030 | 17.030 | 6,573,300 |
| 2026-03-02 | 18.190 | 18.300 | 17.330 | 17.580 | 17.580 | 8,870,401 |
| 2026-02-27 | 18.680 | 18.680 | 18.200 | 18.350 | 18.350 | 6,513,400 |
| 2026-02-26 | 18.680 | 18.940 | 18.410 | 18.710 | 18.710 | 6,026,802 |
| 2026-02-25 | 19.120 | 19.150 | 18.540 | 18.680 | 18.680 | 8,642,401 |
| 2026-02-24 | 18.280 | 19.580 | 18.230 | 18.730 | 18.730 | 13,699,748 |
| 2026-02-13 | 17.600 | 18.210 | 17.140 | 17.800 | 17.800 | 6,659,038 |
| 2026-02-12 | 17.820 | 17.830 | 17.330 | 17.350 | 17.350 | 5,035,300 |
| 2026-02-11 | 17.490 | 18.230 | 17.370 | 17.820 | 17.820 | 6,986,400 |
| 2026-02-10 | 17.890 | 17.910 | 17.350 | 17.410 | 17.410 | 4,715,100 |
| 2026-02-09 | 17.220 | 17.700 | 17.220 | 17.500 | 17.500 | 6,953,594 |
| 2026-02-06 | 17.190 | 17.600 | 16.900 | 17.200 | 17.200 | 11,153,863 |
| 2026-02-05 | 17.320 | 18.400 | 17.260 | 18.120 | 18.120 | 13,635,892 |
| 2026-02-04 | 17.890 | 17.900 | 17.260 | 17.370 | 17.370 | 9,785,933 |
| 2026-02-03 | 18.310 | 18.430 | 17.520 | 17.890 | 17.890 | 15,648,525 |
| 2026-02-02 | 17.980 | 19.300 | 17.980 | 18.490 | 18.490 | 16,903,392 |
| 2026-01-30 | 16.610 | 18.500 | 16.420 | 17.840 | 17.840 | 14,131,293 |
| 2026-01-29 | 16.760 | 17.660 | 16.070 | 16.940 | 16.940 | 13,777,043 |
| 2026-01-28 | 17.130 | 17.160 | 16.550 | 16.750 | 16.750 | 14,129,742 |
| 2026-01-27 | 16.530 | 16.530 | 15.900 | 16.430 | 16.430 | 4,100,550 |
| 2026-01-26 | 16.600 | 16.850 | 16.330 | 16.550 | 16.550 | 4,815,740 |
| 2026-01-23 | 16.480 | 16.790 | 16.270 | 16.420 | 16.420 | 4,396,377 |
| 2026-01-22 | 16.120 | 16.570 | 16.020 | 16.450 | 16.450 | 5,614,827 |
| 2026-01-21 | 16.460 | 16.460 | 15.680 | 16.030 | 16.030 | 5,357,951 |
| 2026-01-20 | 16.200 | 16.320 | 15.900 | 16.200 | 16.200 | 5,184,700 |
| 2026-01-19 | 15.940 | 16.450 | 15.620 | 16.380 | 16.380 | 6,722,801 |
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.