Ningbo Fujia Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.300	16.600	16.140	16.440	16.389	4,622,500
2026-04-21	16.630	16.630	16.300	16.340	16.289	5,079,640
2026-04-20	16.320	16.780	16.240	16.660	16.608	6,623,560
2026-04-17	16.470	16.500	16.200	16.270	16.219	2,975,079
2026-04-16	16.330	16.550	16.260	16.470	16.419	2,930,060
2026-04-15	16.640	16.700	16.220	16.300	16.249	2,630,400
2026-04-14	16.480	16.780	16.380	16.640	16.588	4,640,440
2026-04-13	16.690	16.810	16.350	16.410	16.359	3,846,600
2026-04-10	16.540	17.080	16.540	16.800	16.748	5,384,600
2026-04-09	16.190	16.970	16.180	16.530	16.479	5,900,000
2026-04-08	16.090	16.330	16.080	16.290	16.239	3,773,300
2026-04-07	15.790	16.150	15.770	15.930	15.880	3,921,700
2026-04-03	15.900	16.040	15.560	15.770	15.721	3,737,600
2026-04-02	16.130	16.160	15.680	15.900	15.851	4,740,000
2026-04-01	15.590	16.500	15.470	16.150	16.100	8,446,120
2026-03-31	15.540	15.650	15.250	15.450	15.402	4,735,600
2026-03-30	15.330	15.760	15.210	15.510	15.462	4,018,900
2026-03-27	15.410	15.840	15.390	15.520	15.472	5,916,700
2026-03-26	15.770	16.000	15.600	15.680	15.631	6,348,220
2026-03-25	15.810	16.050	15.570	15.710	15.661	5,904,158
2026-03-24	16.000	16.060	15.210	15.720	15.671	8,239,638
2026-03-23	17.000	17.120	15.770	15.770	15.721	9,778,300
2026-03-20	17.950	18.200	17.520	17.520	17.465	3,905,300
2026-03-19	18.000	18.480	17.820	17.940	17.884	6,569,198
2026-03-18	17.850	18.550	17.700	18.500	18.442	8,345,720
2026-03-17	17.600	17.950	17.570	17.760	17.705	6,458,600
2026-03-16	17.050	17.650	16.790	17.620	17.565	5,913,840
2026-03-13	16.710	17.210	16.590	16.860	16.808	2,270,620
2026-03-12	17.130	17.130	16.640	16.790	16.738	2,431,000
2026-03-11	17.500	17.730	17.090	17.100	17.047	4,932,540
2026-03-10	16.730	17.670	16.680	17.590	17.535	7,142,340
2026-03-09	16.890	16.990	16.480	16.780	16.728	4,375,259
2026-03-06	16.810	17.040	16.680	16.900	16.847	2,207,440
2026-03-05	17.000	17.180	16.640	16.730	16.678	3,850,600
2026-03-04	16.490	16.790	16.320	16.630	16.578	3,755,040
2026-03-03	17.040	17.350	16.450	16.510	16.459	4,002,560
2026-03-02	17.700	17.700	16.850	17.170	17.117	7,438,620
2026-02-27	18.140	18.360	18.010	18.060	18.004	2,676,639
2026-02-26	17.980	18.380	17.910	18.260	18.203	3,606,440
2026-02-25	18.250	18.420	17.960	18.040	17.984	3,691,106
2026-02-24	18.450	18.550	18.130	18.220	18.163	2,990,780
2026-02-13	18.720	18.880	18.230	18.260	18.203	4,249,800
2026-02-12	18.870	19.380	18.540	18.870	18.811	6,128,520
2026-02-11	18.130	19.000	18.130	18.780	18.722	6,999,220
2026-02-10	18.890	18.890	18.460	18.500	18.442	4,060,780
2026-02-09	18.900	19.190	18.580	18.730	18.672	6,765,200
2026-02-06	18.130	19.150	17.800	18.670	18.612	8,688,300
2026-02-05	19.900	20.110	18.300	18.300	18.243	24,421,880
2026-02-04	18.750	19.480	18.520	19.400	19.340	10,127,406
2026-02-03	18.320	18.860	18.080	18.750	18.692	7,958,786
2026-02-02	18.800	18.970	17.980	18.060	18.004	6,560,309
2026-01-30	18.200	18.840	18.060	18.680	18.622	11,809,646
2026-01-29	18.960	19.980	18.110	18.210	18.153	17,099,472
2026-01-28	18.500	18.680	18.300	18.530	18.472	4,009,700
2026-01-27	18.630	18.850	18.200	18.600	18.542	4,220,637
2026-01-26	18.900	19.190	18.400	18.600	18.542	5,283,967
2026-01-23	18.570	18.810	18.230	18.810	18.751	6,472,503
2026-01-22	18.090	18.690	18.090	18.580	18.522	6,167,040
2026-01-21	17.600	18.280	17.530	18.150	18.094	6,141,140
2026-01-20	17.880	17.990	17.610	17.690	17.635	3,500,547

← NewerPage 3 of 20 · 1,190 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.