Ningbo Fubang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.310	13.550	13.180	13.410	13.410	2,893,300
2026-10-19	13.520	13.690	12.910	13.310	13.310	3,183,800
2026-10-16	13.620	13.930	13.430	13.630	13.630	2,696,600
2026-10-15	13.590	13.790	13.280	13.420	13.420	3,042,000
2026-10-14	14.460	14.630	13.800	13.860	13.860	2,388,600
2026-10-13	14.120	14.480	13.750	14.460	14.460	2,980,000
2026-10-12	14.810	14.830	14.280	14.360	14.360	2,369,731
2026-10-09	14.750	14.850	14.300	14.680	14.680	2,233,800
2026-10-08	14.770	14.990	14.580	14.750	14.750	1,877,100
2026-09-30	14.910	14.980	14.680	14.750	14.750	1,902,500
2026-09-29	14.740	15.000	14.630	14.890	14.890	2,068,942
2026-09-28	14.930	14.930	14.500	14.700	14.700	2,608,632
2026-09-24	14.890	15.130	14.720	14.840	14.840	2,278,500
2026-09-23	14.900	15.090	14.680	15.040	15.040	2,050,600
2026-09-22	14.870	15.060	14.710	14.850	14.850	2,861,000
2026-09-21	14.430	14.720	14.350	14.690	14.690	2,065,300
2026-09-18	14.560	14.670	14.200	14.350	14.350	2,130,700
2026-09-17	14.190	14.420	13.950	14.370	14.370	2,253,300
2026-09-16	14.020	14.330	13.860	14.290	14.290	2,148,200
2026-09-15	14.490	14.540	14.010	14.030	14.030	2,357,100
2026-09-14	14.300	14.750	14.140	14.630	14.630	2,209,801
2026-09-11	14.600	14.780	14.040	14.380	14.380	2,747,650
2026-09-10	15.050	15.120	14.780	14.780	14.780	2,237,600
2026-09-09	15.080	15.140	14.960	15.080	15.080	2,267,493
2026-09-08	15.020	15.150	14.910	15.090	15.090	1,956,500
2026-09-07	15.020	15.280	14.920	15.000	15.000	2,809,900
2026-09-04	15.180	15.350	14.950	15.010	15.010	3,387,300
2026-09-03	15.380	15.640	15.090	15.110	15.110	3,014,500
2026-09-02	15.400	15.520	15.080	15.450	15.450	3,395,200
2026-09-01	15.610	15.670	15.320	15.530	15.530	3,349,000
2026-08-31	15.230	15.630	15.100	15.520	15.520	4,509,000
2026-08-28	15.070	15.450	15.000	15.360	15.360	3,174,506
2026-08-27	15.280	15.280	15.030	15.130	15.130	3,103,300
2026-08-26	15.290	15.430	15.140	15.300	15.300	2,816,800
2026-08-25	15.070	15.450	15.040	15.320	15.320	3,346,100
2026-08-24	15.200	15.440	15.010	15.180	15.180	3,270,400
2026-08-21	14.830	15.270	14.610	15.210	15.210	4,072,700
2026-08-20	15.090	15.330	14.810	14.950	14.950	4,231,400
2026-08-19	15.300	15.330	14.810	14.890	14.890	6,104,201
2026-08-18	15.810	15.980	15.250	15.270	15.270	6,443,500
2026-08-17	15.800	16.010	15.580	15.910	15.910	9,528,211
2026-08-14	15.190	16.080	14.810	15.820	15.820	8,590,585
2026-08-13	15.190	15.380	14.950	14.950	14.950	5,077,300
2026-08-12	14.780	15.150	14.770	14.970	14.970	4,205,700
2026-08-11	15.090	15.200	14.700	14.780	14.780	7,330,500
2026-08-10	14.820	15.040	14.600	14.990	14.990	5,143,000
2026-08-07	14.580	14.680	14.300	14.680	14.680	3,237,000
2026-08-06	14.410	14.640	14.280	14.630	14.630	3,191,050
2026-08-05	14.160	14.470	14.150	14.440	14.440	3,225,700
2026-08-04	14.130	14.250	14.000	14.160	14.160	2,976,398
2026-08-03	13.690	14.040	13.570	14.000	14.000	3,632,901
2026-07-31	13.300	13.700	13.260	13.600	13.600	2,768,000
2026-07-30	13.500	13.690	13.120	13.230	13.180	2,931,500
2026-07-29	13.180	13.510	13.110	13.460	13.409	3,425,156
2026-07-28	12.990	13.450	12.900	13.180	13.130	3,324,100
2026-07-27	12.960	13.120	12.820	13.120	13.070	3,084,999
2026-07-24	12.910	12.960	12.580	12.660	12.612	2,187,000
2026-07-23	12.360	13.100	12.360	13.080	13.080	3,609,000
2026-07-22	12.570	12.880	12.380	12.540	12.540	3,346,700
2026-07-21	12.800	12.810	11.860	12.670	12.670	6,220,191

Page 1 of 21 · 1,212 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.