Ningbo Fubang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9.170 | 9.210 | 9.000 | 9.090 | 9.090 | 2,215,500 |
| 2025-04-23 | 9.050 | 9.180 | 9.000 | 9.150 | 9.150 | 1,574,700 |
| 2025-04-22 | 9.000 | 9.060 | 8.920 | 9.000 | 9.000 | 1,299,819 |
| 2025-04-21 | 8.910 | 9.090 | 8.790 | 9.000 | 9.000 | 1,652,400 |
| 2025-04-18 | 8.890 | 9.010 | 8.770 | 8.920 | 8.920 | 1,588,600 |
| 2025-04-17 | 8.760 | 9.000 | 8.740 | 8.870 | 8.870 | 2,297,800 |
| 2025-04-16 | 9.010 | 9.010 | 8.660 | 8.770 | 8.770 | 2,477,700 |
| 2025-04-15 | 9.000 | 9.060 | 8.900 | 9.050 | 9.050 | 1,951,000 |
| 2025-04-14 | 8.870 | 9.040 | 8.820 | 9.040 | 9.040 | 2,949,600 |
| 2025-04-11 | 8.780 | 8.930 | 8.650 | 8.860 | 8.860 | 3,536,100 |
| 2025-04-10 | 8.380 | 8.850 | 8.370 | 8.650 | 8.650 | 3,918,901 |
| 2025-04-09 | 8.210 | 8.440 | 7.580 | 8.310 | 8.310 | 3,434,600 |
| 2025-04-08 | 8.360 | 8.600 | 7.910 | 8.190 | 8.190 | 4,493,108 |
| 2025-04-07 | 8.870 | 8.970 | 8.430 | 8.430 | 8.430 | 2,455,000 |
| 2025-04-03 | 9.250 | 9.470 | 9.200 | 9.370 | 9.370 | 2,150,500 |
| 2025-04-02 | 9.370 | 9.500 | 9.300 | 9.320 | 9.320 | 1,355,000 |
| 2025-04-01 | 9.080 | 9.570 | 9.080 | 9.340 | 9.340 | 2,913,300 |
| 2025-03-31 | 9.130 | 9.190 | 8.950 | 9.110 | 9.110 | 2,528,500 |
| 2025-03-28 | 9.460 | 9.470 | 9.200 | 9.250 | 9.250 | 3,076,100 |
| 2025-03-27 | 9.490 | 9.630 | 9.310 | 9.460 | 9.460 | 2,715,800 |
| 2025-03-26 | 9.290 | 9.740 | 9.260 | 9.600 | 9.600 | 4,038,601 |
| 2025-03-25 | 9.410 | 9.430 | 9.120 | 9.330 | 9.330 | 3,270,611 |
| 2025-03-24 | 9.800 | 9.890 | 9.200 | 9.340 | 9.340 | 5,053,600 |
| 2025-03-21 | 9.900 | 10.130 | 9.730 | 9.880 | 9.880 | 4,462,301 |
| 2025-03-20 | 9.920 | 10.100 | 9.870 | 10.000 | 10.000 | 3,065,002 |
| 2025-03-19 | 9.950 | 10.060 | 9.860 | 9.930 | 9.930 | 2,694,201 |
| 2025-03-18 | 10.110 | 10.110 | 9.820 | 9.980 | 9.980 | 4,434,235 |
| 2025-03-17 | 9.880 | 9.950 | 9.780 | 9.890 | 9.890 | 3,347,701 |
| 2025-03-14 | 9.560 | 9.860 | 9.550 | 9.820 | 9.820 | 3,538,400 |
| 2025-03-13 | 9.930 | 9.930 | 9.500 | 9.690 | 9.690 | 4,344,900 |
| 2025-03-12 | 9.750 | 9.960 | 9.660 | 9.800 | 9.800 | 3,373,300 |
| 2025-03-11 | 9.660 | 9.760 | 9.520 | 9.730 | 9.730 | 2,390,000 |
| 2025-03-10 | 9.630 | 9.740 | 9.570 | 9.690 | 9.690 | 2,152,500 |
| 2025-03-07 | 9.770 | 9.850 | 9.560 | 9.610 | 9.610 | 2,742,500 |
| 2025-03-06 | 9.680 | 9.830 | 9.530 | 9.730 | 9.730 | 2,694,633 |
| 2025-03-05 | 9.610 | 9.730 | 9.460 | 9.630 | 9.630 | 2,601,401 |
| 2025-03-04 | 9.440 | 9.660 | 9.360 | 9.630 | 9.630 | 2,396,401 |
| 2025-03-03 | 9.380 | 9.580 | 9.320 | 9.420 | 9.420 | 2,292,300 |
| 2025-02-28 | 9.510 | 9.510 | 9.300 | 9.320 | 9.320 | 1,717,900 |
| 2025-02-27 | 9.540 | 9.550 | 9.300 | 9.530 | 9.530 | 2,263,401 |
| 2025-02-26 | 9.360 | 9.580 | 9.360 | 9.510 | 9.510 | 1,863,601 |
| 2025-02-25 | 9.370 | 9.550 | 9.330 | 9.360 | 9.360 | 1,970,500 |
| 2025-02-24 | 9.570 | 9.590 | 9.380 | 9.540 | 9.540 | 2,848,419 |
| 2025-02-21 | 9.660 | 9.660 | 9.350 | 9.540 | 9.540 | 2,809,000 |
| 2025-02-20 | 9.340 | 9.620 | 9.310 | 9.570 | 9.570 | 3,090,800 |
| 2025-02-19 | 9.190 | 9.430 | 9.190 | 9.400 | 9.400 | 2,413,102 |
| 2025-02-18 | 9.520 | 9.580 | 9.140 | 9.190 | 9.190 | 2,517,900 |
| 2025-02-17 | 9.240 | 9.570 | 9.240 | 9.480 | 9.480 | 2,820,101 |
| 2025-02-14 | 9.250 | 9.360 | 9.170 | 9.240 | 9.240 | 2,305,929 |
| 2025-02-13 | 9.580 | 9.580 | 9.270 | 9.290 | 9.290 | 1,653,000 |
| 2025-02-12 | 9.490 | 9.620 | 9.430 | 9.550 | 9.550 | 2,274,700 |
| 2025-02-11 | 9.480 | 9.520 | 9.400 | 9.490 | 9.490 | 1,828,803 |
| 2025-02-10 | 9.480 | 9.540 | 9.270 | 9.480 | 9.480 | 1,838,901 |
| 2025-02-07 | 9.320 | 9.450 | 9.250 | 9.350 | 9.350 | 2,121,400 |
| 2025-02-06 | 9.250 | 9.330 | 9.120 | 9.280 | 9.280 | 2,060,301 |
| 2025-02-05 | 9.200 | 9.280 | 9.050 | 9.220 | 9.220 | 2,347,300 |
| 2025-01-27 | 9.000 | 9.260 | 9.000 | 9.040 | 9.040 | 2,327,205 |
| 2025-01-24 | 8.780 | 9.040 | 8.700 | 8.960 | 8.960 | 2,659,701 |
| 2025-01-23 | 8.850 | 9.080 | 8.800 | 8.800 | 8.800 | 2,312,800 |
| 2025-01-22 | 8.860 | 8.880 | 8.610 | 8.750 | 8.750 | 2,276,000 |
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.