Ningbo Fubang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.500	12.580	12.290	12.450	12.450	3,722,501
2025-07-22	12.400	12.770	12.300	12.480	12.480	6,053,900
2025-07-21	11.970	12.440	11.860	12.440	12.440	4,935,300
2025-07-18	11.960	11.990	11.840	11.970	11.970	2,500,800
2025-07-17	11.920	12.100	11.810	11.900	11.900	3,568,300
2025-07-16	11.790	12.050	11.710	11.880	11.880	4,588,101
2025-07-15	11.990	12.040	11.600	11.730	11.730	4,479,500
2025-07-14	11.990	12.080	11.760	11.980	11.980	5,454,700
2025-07-11	11.800	11.860	11.550	11.760	11.760	3,275,901
2025-07-10	11.800	11.890	11.630	11.800	11.800	4,552,231
2025-07-09	11.770	11.930	11.620	11.770	11.770	5,640,900
2025-07-08	11.600	11.790	11.500	11.730	11.730	4,423,000
2025-07-07	11.340	11.550	11.280	11.550	11.550	3,482,414
2025-07-04	11.530	11.600	11.310	11.380	11.380	3,629,700
2025-07-03	11.570	11.650	11.470	11.520	11.520	3,102,631
2025-07-02	11.450	11.570	11.320	11.570	11.570	5,243,900
2025-07-01	11.480	11.530	11.200	11.420	11.420	4,760,700
2025-06-30	11.400	11.500	11.200	11.430	11.430	6,285,900
2025-06-27	11.130	11.470	11.130	11.300	11.300	4,665,500
2025-06-26	11.100	11.250	10.910	11.170	11.170	3,909,600
2025-06-25	11.140	11.160	10.930	11.000	11.000	2,438,200
2025-06-24	10.760	11.120	10.760	11.050	11.050	4,792,900
2025-06-23	10.470	10.750	10.380	10.700	10.700	4,569,301
2025-06-20	10.500	10.680	10.400	10.470	10.470	1,984,600
2025-06-19	10.700	10.800	10.460	10.530	10.530	3,648,500
2025-06-18	10.800	10.880	10.550	10.710	10.710	2,973,300
2025-06-17	11.030	11.030	10.790	10.870	10.870	2,213,600
2025-06-16	10.870	11.130	10.770	10.910	10.910	3,067,536
2025-06-13	11.020	11.030	10.700	10.860	10.860	3,427,815
2025-06-12	10.980	11.080	10.860	10.980	10.980	2,157,900
2025-06-11	10.900	11.040	10.900	10.980	10.980	2,415,115
2025-06-10	11.080	11.140	10.760	10.900	10.900	3,080,700
2025-06-09	11.160	11.160	10.930	11.090	11.090	3,695,788
2025-06-06	10.730	11.070	10.730	11.040	11.040	4,004,003
2025-06-05	10.790	11.080	10.700	10.720	10.720	2,882,400
2025-06-04	10.660	10.820	10.650	10.780	10.780	2,404,201
2025-06-03	10.330	10.890	10.330	10.660	10.660	3,926,041
2025-05-30	10.690	10.700	10.400	10.510	10.510	2,531,900
2025-05-29	10.530	10.660	10.460	10.630	10.630	2,706,901
2025-05-28	10.490	10.710	10.420	10.480	10.480	1,984,867
2025-05-27	10.530	10.570	10.360	10.550	10.550	2,846,600
2025-05-26	10.590	10.650	10.350	10.480	10.480	2,338,300
2025-05-23	10.630	10.730	10.450	10.490	10.490	3,843,801
2025-05-22	10.640	10.880	10.500	10.560	10.560	3,548,400
2025-05-21	10.900	10.970	10.620	10.750	10.750	3,556,604
2025-05-20	10.900	10.900	10.500	10.850	10.850	4,728,000
2025-05-19	10.750	11.410	10.560	10.670	10.670	5,579,000
2025-05-16	10.380	10.550	10.350	10.470	10.470	2,580,152
2025-05-15	10.310	10.480	10.200	10.370	10.370	3,114,315
2025-05-14	10.570	10.580	10.270	10.350	10.350	3,556,700
2025-05-13	10.700	10.730	10.490	10.580	10.580	3,313,600
2025-05-12	10.690	10.860	10.560	10.670	10.670	3,227,700
2025-05-09	10.670	10.750	10.550	10.620	10.620	2,944,000
2025-05-08	10.460	10.690	10.440	10.650	10.650	4,629,001
2025-05-07	10.600	10.830	10.470	10.540	10.540	5,262,301
2025-05-06	10.240	10.650	10.130	10.500	10.500	7,287,501
2025-04-30	9.850	10.220	9.760	10.050	10.050	7,761,711
2025-04-29	9.500	9.940	9.500	9.820	9.820	7,208,102
2025-04-28	9.410	9.490	9.060	9.420	9.420	3,754,300
2025-04-25	9.090	9.370	9.030	9.350	9.350	2,491,501

← NewerPage 6 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.