Ningbo Fubang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.940 | 9.080 | 8.700 | 8.790 | 8.790 | 2,983,000 |
| 2025-01-20 | 8.860 | 9.060 | 8.610 | 8.940 | 8.940 | 3,078,500 |
| 2025-01-17 | 8.910 | 8.910 | 8.700 | 8.810 | 8.810 | 2,425,201 |
| 2025-01-16 | 8.770 | 8.930 | 8.690 | 8.800 | 8.800 | 2,770,200 |
| 2025-01-15 | 8.690 | 8.860 | 8.640 | 8.800 | 8.800 | 2,431,400 |
| 2025-01-14 | 8.350 | 8.710 | 8.350 | 8.710 | 8.710 | 3,124,300 |
| 2025-01-13 | 8.160 | 8.390 | 7.990 | 8.330 | 8.330 | 2,043,301 |
| 2025-01-10 | 8.540 | 8.580 | 8.200 | 8.240 | 8.240 | 2,056,500 |
| 2025-01-09 | 8.550 | 8.610 | 8.400 | 8.510 | 8.510 | 2,287,001 |
| 2025-01-08 | 8.600 | 8.690 | 8.300 | 8.620 | 8.620 | 2,983,800 |
| 2025-01-07 | 8.190 | 8.630 | 8.060 | 8.570 | 8.570 | 2,903,401 |
| 2025-01-06 | 8.240 | 8.360 | 7.810 | 8.200 | 8.200 | 2,973,100 |
| 2025-01-03 | 8.740 | 8.740 | 8.170 | 8.240 | 8.240 | 3,734,800 |
| 2025-01-02 | 8.500 | 8.930 | 8.500 | 8.670 | 8.670 | 4,176,100 |
| 2024-12-31 | 8.680 | 8.830 | 8.480 | 8.570 | 8.570 | 3,295,502 |
| 2024-12-30 | 9.000 | 9.050 | 8.550 | 8.680 | 8.680 | 4,976,404 |
| 2024-12-27 | 9.330 | 9.330 | 9.030 | 9.080 | 9.080 | 4,217,375 |
| 2024-12-26 | 8.810 | 9.150 | 8.810 | 8.950 | 8.950 | 4,003,775 |
| 2024-12-25 | 8.880 | 9.070 | 8.310 | 8.750 | 8.750 | 6,395,500 |
| 2024-12-24 | 9.100 | 9.180 | 8.600 | 8.920 | 8.920 | 7,094,260 |
| 2024-12-23 | 10.050 | 10.050 | 9.060 | 9.080 | 9.080 | 7,411,202 |
| 2024-12-20 | 10.200 | 10.220 | 9.890 | 9.950 | 9.950 | 8,264,231 |
| 2024-12-19 | 10.500 | 10.630 | 10.000 | 10.200 | 10.200 | 17,575,168 |
| 2024-12-18 | 9.720 | 10.690 | 9.310 | 10.690 | 10.690 | 14,586,103 |
| 2024-12-17 | 10.400 | 10.440 | 9.650 | 9.720 | 9.720 | 5,087,184 |
| 2024-12-16 | 10.360 | 10.590 | 10.220 | 10.440 | 10.440 | 3,624,536 |
| 2024-12-13 | 10.500 | 10.790 | 10.320 | 10.360 | 10.360 | 4,879,813 |
| 2024-12-12 | 10.210 | 10.520 | 10.210 | 10.520 | 10.520 | 5,448,030 |
| 2024-12-11 | 10.050 | 10.210 | 10.030 | 10.190 | 10.190 | 3,417,001 |
| 2024-12-10 | 10.340 | 10.340 | 9.990 | 10.000 | 10.000 | 3,315,701 |
| 2024-12-09 | 10.190 | 10.260 | 9.870 | 10.060 | 10.060 | 3,056,500 |
| 2024-12-06 | 10.080 | 10.190 | 9.970 | 10.180 | 10.180 | 2,579,900 |
| 2024-12-05 | 10.000 | 10.180 | 9.850 | 10.130 | 10.130 | 2,615,429 |
| 2024-12-04 | 10.150 | 10.230 | 9.860 | 9.980 | 9.980 | 3,384,900 |
| 2024-12-03 | 10.130 | 10.260 | 10.050 | 10.140 | 10.140 | 3,207,174 |
| 2024-12-02 | 10.000 | 10.290 | 9.870 | 10.110 | 10.110 | 4,415,100 |
| 2024-11-29 | 9.650 | 9.810 | 9.520 | 9.800 | 9.800 | 3,158,501 |
| 2024-11-28 | 9.450 | 9.760 | 9.430 | 9.660 | 9.660 | 3,817,000 |
| 2024-11-27 | 9.490 | 9.520 | 9.070 | 9.430 | 9.430 | 4,268,300 |
| 2024-11-26 | 9.610 | 9.810 | 9.440 | 9.500 | 9.500 | 3,095,900 |
| 2024-11-25 | 9.260 | 9.680 | 9.260 | 9.610 | 9.610 | 3,308,001 |
| 2024-11-22 | 9.790 | 9.850 | 9.290 | 9.300 | 9.300 | 4,263,301 |
| 2024-11-21 | 9.650 | 9.920 | 9.610 | 9.720 | 9.720 | 3,251,029 |
| 2024-11-20 | 9.430 | 9.690 | 9.400 | 9.640 | 9.640 | 3,683,500 |
| 2024-11-19 | 9.230 | 9.450 | 9.100 | 9.420 | 9.420 | 5,216,037 |
| 2024-11-18 | 9.680 | 9.880 | 9.210 | 9.380 | 9.380 | 6,856,200 |
| 2024-11-15 | 10.700 | 10.700 | 9.660 | 9.670 | 9.670 | 11,300,410 |
| 2024-11-14 | 10.320 | 10.480 | 9.980 | 10.000 | 10.000 | 4,277,800 |
| 2024-11-13 | 10.130 | 10.790 | 10.050 | 10.400 | 10.400 | 6,984,800 |
| 2024-11-12 | 10.020 | 10.450 | 9.970 | 10.160 | 10.160 | 5,739,111 |
| 2024-11-11 | 9.850 | 10.050 | 9.720 | 10.040 | 10.040 | 4,621,110 |
| 2024-11-08 | 10.380 | 10.380 | 9.740 | 9.800 | 9.800 | 6,099,330 |
| 2024-11-07 | 9.710 | 10.040 | 9.640 | 10.040 | 10.040 | 3,781,329 |
| 2024-11-06 | 9.800 | 9.950 | 9.710 | 9.790 | 9.790 | 4,340,200 |
| 2024-11-05 | 9.550 | 9.940 | 9.520 | 9.800 | 9.800 | 4,843,001 |
| 2024-11-04 | 9.540 | 9.650 | 9.210 | 9.550 | 9.550 | 4,422,400 |
| 2024-11-01 | 10.010 | 10.050 | 9.570 | 9.570 | 9.570 | 5,415,900 |
| 2024-10-31 | 9.600 | 10.440 | 9.600 | 9.960 | 9.960 | 6,685,400 |
| 2024-10-30 | 9.800 | 10.040 | 9.590 | 9.780 | 9.780 | 6,966,100 |
| 2024-10-29 | 10.450 | 10.570 | 9.950 | 9.960 | 9.960 | 10,611,200 |
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.