Ningbo Fubang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.950	13.090	12.780	13.070	13.070	2,513,718
2025-10-22	12.860	12.950	12.670	12.920	12.920	3,165,600
2025-10-21	12.460	12.850	12.440	12.780	12.780	2,978,609
2025-10-20	12.450	12.540	12.290	12.460	12.460	2,503,100
2025-10-17	12.390	12.480	12.210	12.330	12.330	2,597,700
2025-10-16	12.560	12.600	12.340	12.390	12.390	2,509,100
2025-10-15	12.470	12.690	12.390	12.560	12.560	2,804,904
2025-10-14	12.760	12.780	12.350	12.430	12.430	3,349,600
2025-10-13	12.100	12.640	11.600	12.490	12.490	4,269,300
2025-10-10	12.320	12.810	12.120	12.480	12.480	4,270,301
2025-10-09	12.360	12.490	12.260	12.330	12.330	3,367,100
2025-09-30	12.150	12.360	12.110	12.250	12.250	2,724,137
2025-09-29	12.150	12.400	11.800	12.120	12.120	5,091,700
2025-09-26	11.900	12.350	11.720	12.150	12.150	3,984,700
2025-09-25	12.030	12.160	11.750	11.910	11.910	2,722,327
2025-09-24	11.770	12.030	11.560	12.020	12.020	3,113,076
2025-09-23	11.850	11.910	11.180	11.780	11.780	4,393,949
2025-09-22	12.150	12.150	11.810	11.920	11.920	2,470,993
2025-09-19	12.110	12.170	11.850	12.050	12.050	3,045,500
2025-09-18	12.580	12.580	11.950	12.100	12.100	4,330,500
2025-09-17	12.610	12.720	12.470	12.520	12.520	2,610,800
2025-09-16	12.600	12.620	12.350	12.610	12.610	2,592,000
2025-09-15	12.570	12.620	12.410	12.530	12.530	2,330,800
2025-09-12	12.690	12.750	12.460	12.540	12.540	2,358,200
2025-09-11	12.560	12.680	12.290	12.660	12.660	2,308,601
2025-09-10	12.570	12.640	12.400	12.580	12.580	2,101,004
2025-09-09	12.690	12.700	12.400	12.530	12.530	2,780,601
2025-09-08	12.410	12.620	12.260	12.620	12.620	3,749,003
2025-09-05	12.100	12.410	12.010	12.250	12.250	3,973,202
2025-09-04	12.030	12.380	11.930	12.090	12.090	3,981,801
2025-09-03	12.420	12.520	11.890	12.030	12.030	3,127,900
2025-09-02	12.490	12.530	12.000	12.360	12.360	4,162,600
2025-09-01	12.280	12.680	12.200	12.390	12.390	4,648,305
2025-08-29	12.260	12.400	12.050	12.270	12.270	4,429,030
2025-08-28	12.520	12.740	11.740	12.270	12.270	6,098,100
2025-08-27	12.990	13.030	12.450	12.450	12.450	5,075,401
2025-08-26	12.900	13.110	12.610	12.970	12.970	4,147,812
2025-08-25	12.930	13.010	12.750	12.800	12.800	5,025,097
2025-08-22	12.950	13.040	12.720	12.760	12.760	3,976,700
2025-08-21	12.960	13.090	12.860	12.960	12.960	3,679,200
2025-08-20	12.870	13.000	12.800	12.930	12.930	4,382,300
2025-08-19	12.670	12.990	12.580	12.920	12.920	5,944,300
2025-08-18	12.790	13.040	12.670	12.670	12.670	7,388,688
2025-08-15	12.650	13.100	12.630	12.780	12.780	7,900,401
2025-08-14	13.480	14.000	12.640	12.640	12.640	16,752,689
2025-08-13	13.130	13.150	12.890	12.960	12.960	4,209,500
2025-08-12	13.100	13.230	12.850	12.970	12.970	4,277,700
2025-08-11	13.300	13.310	12.770	13.060	13.060	3,694,015
2025-08-08	12.940	13.020	12.600	12.970	12.970	4,597,901
2025-08-07	13.070	13.070	12.870	12.940	12.940	2,357,000
2025-08-06	12.920	13.020	12.800	12.950	12.950	2,430,201
2025-08-05	12.740	12.900	12.710	12.860	12.860	3,573,700
2025-08-04	12.430	12.730	12.260	12.690	12.690	3,398,601
2025-08-01	12.240	12.460	12.220	12.430	12.430	3,235,362
2025-07-31	12.470	12.490	12.090	12.160	12.160	3,639,900
2025-07-30	12.560	12.610	12.310	12.430	12.430	3,167,014
2025-07-29	12.750	12.770	12.270	12.470	12.470	6,051,700
2025-07-28	12.910	12.940	12.710	12.710	12.710	4,884,700
2025-07-25	12.640	12.980	12.410	12.910	12.910	5,242,305
2025-07-24	12.490	12.950	12.490	12.580	12.580	4,733,200

← NewerPage 5 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.