Ningbo Fubang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	17.360	17.450	17.060	17.130	17.130	8,198,200
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

← NewerPage 3 of 21 · 1,217 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.