Ningbo Fubang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.900 | 10.570 | 9.800 | 10.430 | 10.430 | 12,811,862 |
| 2024-10-25 | 9.170 | 9.990 | 9.150 | 9.700 | 9.700 | 8,987,203 |
| 2024-10-24 | 8.970 | 9.260 | 8.800 | 9.150 | 9.150 | 6,017,464 |
| 2024-10-23 | 8.830 | 9.240 | 8.820 | 8.970 | 8.970 | 7,011,311 |
| 2024-10-22 | 8.880 | 8.940 | 8.770 | 8.830 | 8.830 | 6,710,613 |
| 2024-10-21 | 8.640 | 9.140 | 8.600 | 9.080 | 9.080 | 8,765,137 |
| 2024-10-18 | 8.490 | 8.680 | 8.490 | 8.640 | 8.640 | 4,718,323 |
| 2024-10-17 | 8.690 | 8.770 | 8.500 | 8.580 | 8.580 | 4,471,000 |
| 2024-10-16 | 8.300 | 8.680 | 8.200 | 8.570 | 8.570 | 4,880,683 |
| 2024-10-15 | 8.500 | 8.540 | 8.360 | 8.360 | 8.360 | 3,718,200 |
| 2024-10-14 | 8.400 | 8.510 | 8.110 | 8.460 | 8.460 | 4,995,794 |
| 2024-10-11 | 8.540 | 8.880 | 8.230 | 8.290 | 8.290 | 7,052,972 |
| 2024-10-10 | 8.310 | 8.670 | 8.150 | 8.420 | 8.420 | 5,646,910 |
| 2024-10-09 | 9.080 | 9.100 | 8.270 | 8.270 | 8.270 | 7,787,510 |
| 2024-10-08 | 9.590 | 9.590 | 8.750 | 9.190 | 9.190 | 12,117,302 |
| 2024-09-30 | 8.250 | 8.840 | 8.110 | 8.730 | 8.730 | 10,536,103 |
| 2024-09-27 | 7.970 | 8.100 | 7.850 | 8.080 | 8.080 | 6,637,200 |
| 2024-09-26 | 7.990 | 8.110 | 7.830 | 7.970 | 7.970 | 5,943,500 |
| 2024-09-25 | 7.650 | 8.020 | 7.600 | 7.810 | 7.810 | 5,721,395 |
| 2024-09-24 | 7.470 | 7.660 | 7.450 | 7.590 | 7.590 | 3,907,895 |
| 2024-09-23 | 7.430 | 7.450 | 7.300 | 7.440 | 7.440 | 2,421,195 |
| 2024-09-20 | 7.540 | 7.560 | 7.370 | 7.410 | 7.410 | 3,585,900 |
| 2024-09-19 | 7.280 | 7.620 | 7.180 | 7.570 | 7.570 | 5,097,501 |
| 2024-09-18 | 7.360 | 7.360 | 7.080 | 7.250 | 7.250 | 4,318,401 |
| 2024-09-13 | 7.380 | 7.670 | 7.220 | 7.330 | 7.330 | 7,335,142 |
| 2024-09-12 | 7.170 | 7.450 | 7.160 | 7.350 | 7.350 | 4,800,700 |
| 2024-09-11 | 7.180 | 7.230 | 7.050 | 7.170 | 7.170 | 2,586,500 |
| 2024-09-10 | 7.110 | 7.210 | 7.070 | 7.210 | 7.210 | 3,143,403 |
| 2024-09-09 | 6.970 | 7.090 | 6.860 | 7.090 | 7.090 | 2,236,100 |
| 2024-09-06 | 7.060 | 7.070 | 6.960 | 6.960 | 6.960 | 1,546,000 |
| 2024-09-05 | 6.970 | 7.070 | 6.940 | 7.050 | 7.050 | 2,018,700 |
| 2024-09-04 | 7.040 | 7.040 | 6.880 | 6.950 | 6.950 | 1,684,700 |
| 2024-09-03 | 6.980 | 7.140 | 6.980 | 7.040 | 7.040 | 1,816,300 |
| 2024-09-02 | 7.080 | 7.160 | 6.970 | 7.010 | 7.010 | 2,315,400 |
| 2024-08-30 | 7.050 | 7.170 | 6.920 | 7.080 | 7.080 | 3,680,201 |
| 2024-08-29 | 6.780 | 6.980 | 6.720 | 6.960 | 6.960 | 3,337,201 |
| 2024-08-28 | 6.670 | 6.920 | 6.650 | 6.850 | 6.850 | 2,176,030 |
| 2024-08-27 | 6.830 | 6.890 | 6.690 | 6.710 | 6.710 | 2,092,801 |
| 2024-08-26 | 6.670 | 7.080 | 6.620 | 6.870 | 6.870 | 3,265,054 |
| 2024-08-23 | 6.830 | 6.830 | 6.600 | 6.620 | 6.620 | 3,151,500 |
| 2024-08-22 | 6.910 | 7.000 | 6.720 | 6.790 | 6.790 | 3,340,300 |
| 2024-08-21 | 6.960 | 7.040 | 6.880 | 6.960 | 6.960 | 2,904,100 |
| 2024-08-20 | 7.100 | 7.230 | 6.940 | 7.040 | 7.040 | 4,514,500 |
| 2024-08-19 | 7.010 | 7.270 | 6.930 | 7.180 | 7.180 | 6,343,800 |
| 2024-08-16 | 7.140 | 7.320 | 7.090 | 7.090 | 7.090 | 5,178,573 |
| 2024-08-15 | 7.290 | 7.290 | 7.050 | 7.160 | 7.160 | 7,347,717 |
| 2024-08-14 | 7.440 | 7.600 | 7.200 | 7.330 | 7.330 | 12,229,985 |
| 2024-08-13 | 6.800 | 7.350 | 6.760 | 7.350 | 7.350 | 10,346,185 |
| 2024-08-12 | 7.100 | 7.100 | 6.580 | 6.680 | 6.680 | 10,442,808 |
| 2024-08-09 | 8.230 | 8.230 | 7.100 | 7.110 | 7.110 | 17,010,545 |
| 2024-08-08 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 1,955,462 |
| 2024-08-07 | 6.780 | 6.830 | 6.720 | 6.800 | 6.800 | 1,330,000 |
| 2024-08-06 | 6.640 | 6.830 | 6.520 | 6.770 | 6.770 | 1,504,800 |
| 2024-08-05 | 6.740 | 6.860 | 6.580 | 6.590 | 6.590 | 1,766,900 |
| 2024-08-02 | 6.810 | 6.930 | 6.710 | 6.790 | 6.790 | 1,542,610 |
| 2024-08-01 | 6.930 | 7.000 | 6.820 | 6.870 | 6.870 | 1,821,100 |
| 2024-07-31 | 6.680 | 6.870 | 6.630 | 6.870 | 6.870 | 1,672,000 |
| 2024-07-30 | 6.560 | 6.690 | 6.500 | 6.670 | 6.670 | 1,717,544 |
| 2024-07-29 | 6.520 | 6.610 | 6.440 | 6.560 | 6.560 | 1,317,810 |
| 2024-07-26 | 6.370 | 6.520 | 6.370 | 6.470 | 6.470 | 1,387,000 |
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.