Ningbo Fujia Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.220	12.510	11.630	12.400	12.400	6,698,600
2026-07-20	13.110	13.290	12.000	12.300	12.300	7,473,300
2026-07-17	14.220	14.360	12.900	13.020	13.020	5,317,000
2026-07-16	14.780	14.980	14.130	14.190	14.190	3,719,226
2026-07-15	14.660	14.990	14.370	14.780	14.780	3,257,446
2026-07-14	14.150	14.880	13.580	14.660	14.660	6,231,512
2026-07-13	14.840	15.130	14.060	14.160	14.160	5,269,400
2026-07-10	14.400	15.290	14.290	14.830	14.830	5,588,153
2026-07-09	14.690	14.830	14.200	14.400	14.400	4,393,440
2026-07-08	14.990	15.100	14.440	14.610	14.610	4,599,400
2026-07-07	16.160	16.260	15.000	15.060	15.060	5,799,400
2026-07-06	16.800	17.200	16.100	16.170	16.170	6,668,300
2026-07-03	16.800	16.880	16.150	16.780	16.780	8,146,666
2026-07-02	15.390	16.730	15.350	16.130	16.130	11,381,800
2026-07-01	15.590	15.880	15.350	15.360	15.360	5,243,600
2026-06-30	14.540	15.710	14.540	15.580	15.580	8,309,540
2026-06-29	13.550	14.680	13.550	14.580	14.580	6,792,600
2026-06-26	14.560	14.560	14.000	14.090	14.090	5,327,400
2026-06-25	15.110	15.190	14.540	14.560	14.560	6,543,051
2026-06-24	14.740	15.250	14.280	15.080	15.080	6,355,100
2026-06-23	14.760	15.080	14.640	14.740	14.740	4,688,909
2026-06-22	15.620	15.620	14.700	14.900	14.900	5,964,104
2026-06-18	15.210	15.600	15.130	15.380	15.380	6,540,400
2026-06-17	15.890	15.950	15.050	15.270	15.270	8,737,700
2026-06-16	15.330	15.650	15.000	15.570	15.570	6,073,900
2026-06-15	15.000	15.380	14.810	15.230	15.230	7,966,700
2026-06-12	14.910	15.090	14.700	14.820	14.820	3,552,100
2026-06-11	14.890	15.030	14.340	14.820	14.820	5,260,417
2026-06-10	15.310	15.360	14.720	14.890	14.890	5,037,604
2026-06-09	15.630	15.680	15.150	15.400	15.400	4,419,200
2026-06-08	15.250	16.140	15.190	15.520	15.520	5,407,900
2026-06-05	16.290	16.430	15.420	15.830	15.830	6,094,100
2026-06-04	16.660	16.910	16.240	16.300	16.300	4,270,300
2026-06-03	16.520	17.220	16.400	16.750	16.750	7,197,800
2026-06-02	16.080	16.640	15.400	16.440	16.440	6,909,920
2026-06-01	15.960	16.220	15.790	16.050	16.000	5,577,800
2026-05-29	16.740	16.870	15.860	16.010	15.960	6,048,900
2026-05-28	17.520	17.650	16.380	16.740	16.688	7,704,100
2026-05-27	18.140	18.200	17.370	17.520	17.465	5,973,820
2026-05-26	18.040	18.490	17.840	18.200	18.143	9,202,000
2026-05-25	18.200	18.200	17.480	17.950	17.894	7,851,820
2026-05-22	18.150	18.580	18.080	18.200	18.143	8,451,020
2026-05-21	18.660	19.100	18.050	18.110	18.054	12,315,651
2026-05-20	18.500	18.700	18.120	18.450	18.393	9,906,365
2026-05-19	18.050	18.680	18.050	18.620	18.562	9,233,680
2026-05-18	18.450	18.490	17.660	18.180	18.123	10,534,800
2026-05-15	17.920	18.450	17.710	18.350	18.293	12,476,592
2026-05-14	17.850	18.630	17.700	17.940	17.884	18,966,500
2026-05-13	16.640	18.240	15.950	17.820	17.765	18,825,025
2026-05-12	17.630	17.630	16.670	16.690	16.638	5,227,419
2026-05-11	16.980	17.410	16.960	17.380	17.326	6,969,240
2026-05-08	16.610	16.990	16.500	16.980	16.927	4,626,706
2026-05-07	16.900	17.230	16.790	16.830	16.778	5,193,200
2026-05-06	16.540	17.100	16.540	16.950	16.897	7,945,716
2026-04-30	16.440	16.810	16.170	16.630	16.578	6,661,200
2026-04-29	17.000	17.000	15.900	16.440	16.389	11,932,846
2026-04-28	17.580	17.930	17.250	17.330	17.276	6,134,600
2026-04-27	17.470	17.650	17.000	17.580	17.525	5,806,106
2026-04-24	17.300	17.580	17.050	17.130	17.077	6,852,136
2026-04-23	16.560	17.500	16.330	17.340	17.286	14,031,146

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0500 CNY
2025-07-21	0.2000 CNY
2024-07-08	0.3000 CNY
2023-05-05	0.5600 CNY
2022-06-16	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.