Ningbo Fubang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	15.600	16.360	15.500	16.000	16.000	10,148,561
2026-01-15	15.190	15.530	15.010	15.520	15.520	3,955,400
2026-01-14	14.950	15.490	14.940	15.230	15.230	5,869,200
2026-01-13	15.100	15.110	14.790	14.890	14.890	4,046,000
2026-01-12	14.680	15.240	14.590	15.100	15.100	7,107,300
2026-01-09	14.670	14.800	14.380	14.500	14.500	4,966,100
2026-01-08	14.230	14.720	14.060	14.670	14.670	4,794,200
2026-01-07	14.340	14.450	14.130	14.260	14.260	4,039,055
2026-01-06	14.280	14.860	14.200	14.330	14.330	4,596,200
2026-01-05	14.000	14.540	13.990	14.170	14.170	5,022,902
2025-12-31	13.990	14.040	13.640	14.000	14.000	3,455,530
2025-12-30	13.470	14.260	13.420	13.890	13.890	5,355,800
2025-12-29	13.490	13.640	13.290	13.640	13.640	2,907,100
2025-12-26	13.480	13.580	13.340	13.440	13.440	1,942,929
2025-12-25	13.350	13.560	13.220	13.480	13.480	2,796,000
2025-12-24	13.290	13.440	13.190	13.300	13.300	3,391,500
2025-12-23	13.330	13.340	13.120	13.230	13.230	2,297,599
2025-12-22	13.320	13.490	13.280	13.340	13.340	3,618,750
2025-12-19	12.830	13.240	12.790	13.220	13.220	2,960,000
2025-12-18	12.640	12.950	12.460	12.830	12.830	3,768,100
2025-12-17	12.630	12.800	12.300	12.660	12.660	2,743,500
2025-12-16	12.800	12.890	12.570	12.630	12.630	2,839,200
2025-12-15	12.660	13.180	12.560	12.900	12.900	3,757,600
2025-12-12	13.050	13.440	12.710	12.770	12.770	3,375,900
2025-12-11	13.210	13.390	12.960	12.980	12.980	4,123,100
2025-12-10	13.510	13.510	13.120	13.190	13.190	2,927,209
2025-12-09	13.720	13.770	13.400	13.460	13.460	3,054,600
2025-12-08	13.680	13.930	13.560	13.720	13.720	3,675,500
2025-12-05	13.390	13.790	13.250	13.630	13.630	3,574,100
2025-12-04	13.800	13.990	13.320	13.350	13.350	4,135,600
2025-12-03	13.780	13.950	13.540	13.680	13.680	4,651,280
2025-12-02	13.900	14.080	13.450	13.780	13.780	4,566,800
2025-12-01	13.330	13.820	13.280	13.650	13.650	5,769,800
2025-11-28	13.010	13.300	12.870	13.300	13.300	3,771,600
2025-11-27	12.940	13.240	12.790	12.910	12.910	4,201,900
2025-11-26	13.130	13.690	12.830	12.880	12.880	5,443,301
2025-11-25	12.750	13.140	12.630	12.840	12.840	3,677,200
2025-11-24	12.350	12.810	12.350	12.580	12.580	4,800,720
2025-11-21	12.820	13.070	12.120	12.260	12.260	4,683,500
2025-11-20	13.170	13.540	12.890	12.950	12.950	4,390,950
2025-11-19	13.620	13.650	12.910	13.100	13.100	4,692,300
2025-11-18	13.880	13.880	13.480	13.620	13.620	3,270,200
2025-11-17	14.000	14.100	13.690	13.760	13.760	2,915,800
2025-11-14	13.790	13.940	13.670	13.840	13.840	2,902,434
2025-11-13	13.670	13.850	13.600	13.730	13.730	2,160,715
2025-11-12	13.620	13.770	13.570	13.670	13.670	2,588,853
2025-11-11	13.660	13.800	13.530	13.620	13.620	2,795,800
2025-11-10	13.790	13.810	13.560	13.590	13.590	2,664,500
2025-11-07	13.750	13.770	13.540	13.700	13.700	2,803,805
2025-11-06	13.510	13.800	13.350	13.790	13.790	3,291,200
2025-11-05	13.450	13.570	13.160	13.500	13.500	3,470,900
2025-11-04	13.520	13.520	13.350	13.440	13.440	2,649,401
2025-11-03	13.380	13.530	13.300	13.510	13.510	3,789,000
2025-10-31	13.240	13.500	13.200	13.370	13.370	2,886,800
2025-10-30	13.210	13.400	13.070	13.240	13.240	3,393,680
2025-10-29	13.290	13.440	12.960	13.210	13.210	3,411,943
2025-10-28	13.350	13.500	13.230	13.270	13.270	4,097,208
2025-10-27	13.320	13.370	12.880	13.130	13.130	3,761,619
2025-10-24	13.090	13.360	12.970	13.280	13.280	3,388,300
2025-10-23	12.950	13.090	12.780	13.070	13.070	2,513,718

← NewerPage 4 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.