Ningbo Fujia Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	17.600	18.100	17.580	17.870	17.814	5,336,791
2026-01-16	17.550	17.680	17.330	17.540	17.485	4,158,900
2026-01-15	17.300	17.600	17.230	17.370	17.316	3,517,400
2026-01-14	17.420	17.750	17.110	17.340	17.286	6,233,960
2026-01-13	17.600	17.750	17.340	17.440	17.386	4,939,880
2026-01-12	17.930	17.950	17.580	17.670	17.615	8,139,479
2026-01-09	17.650	18.180	17.360	18.040	17.984	10,362,720
2026-01-08	17.250	17.800	16.920	17.630	17.575	8,715,337
2026-01-07	17.560	17.560	17.160	17.270	17.216	5,252,340
2026-01-06	17.090	17.790	17.000	17.570	17.515	8,524,105
2026-01-05	16.850	17.190	16.800	17.070	17.017	5,747,200
2025-12-31	16.370	17.120	16.290	16.840	16.788	8,896,285
2025-12-30	16.240	16.570	16.100	16.350	16.299	4,417,326
2025-12-29	16.030	16.340	16.030	16.180	16.130	2,373,500
2025-12-26	16.360	16.450	16.100	16.120	16.070	2,894,500
2025-12-25	15.840	16.340	15.840	16.310	16.259	3,629,540
2025-12-24	15.880	15.970	15.730	15.940	15.890	2,064,200
2025-12-23	15.930	15.980	15.670	15.750	15.701	2,121,380
2025-12-22	15.940	16.050	15.820	15.910	15.860	1,979,320
2025-12-19	15.600	15.970	15.570	15.860	15.811	2,302,404
2025-12-18	15.610	15.760	15.570	15.600	15.551	1,595,000
2025-12-17	15.390	15.740	15.380	15.660	15.611	2,479,500
2025-12-16	15.590	15.800	15.500	15.550	15.502	2,376,800
2025-12-15	15.810	15.990	15.680	15.680	15.631	2,026,000
2025-12-12	15.870	16.060	15.820	15.900	15.851	2,204,800
2025-12-11	16.220	16.240	15.900	15.900	15.851	2,207,540
2025-12-10	16.270	16.340	16.060	16.210	16.160	2,128,500
2025-12-09	16.290	16.480	16.150	16.210	16.160	2,499,740
2025-12-08	16.150	16.530	16.150	16.350	16.299	3,214,100
2025-12-05	16.190	16.190	15.980	16.150	16.100	2,508,040
2025-12-04	16.240	16.250	15.960	16.130	16.080	1,998,300
2025-12-03	16.150	16.290	16.000	16.110	16.060	1,582,440
2025-12-02	16.380	16.400	16.170	16.190	16.140	1,887,640
2025-12-01	16.380	16.480	16.250	16.440	16.389	2,279,100
2025-11-28	16.060	16.300	15.960	16.300	16.249	2,129,940
2025-11-27	16.120	16.280	16.050	16.140	16.090	2,074,040
2025-11-26	16.180	16.300	16.050	16.100	16.050	2,145,200
2025-11-25	16.140	16.330	16.090	16.130	16.080	2,953,300
2025-11-24	15.880	16.170	15.730	16.050	16.000	3,167,240
2025-11-21	16.170	16.280	15.630	15.730	15.681	3,651,360
2025-11-20	16.190	16.310	16.110	16.230	16.179	2,468,620
2025-11-19	16.500	16.620	16.120	16.140	16.090	2,904,620
2025-11-18	16.560	16.680	16.410	16.500	16.449	2,149,840
2025-11-17	16.660	16.660	16.400	16.620	16.568	2,414,800
2025-11-14	16.820	16.970	16.650	16.660	16.608	3,331,400
2025-11-13	16.810	16.920	16.670	16.860	16.808	2,724,480
2025-11-12	16.860	17.160	16.690	16.880	16.827	3,749,579
2025-11-11	17.070	17.100	16.720	16.860	16.808	3,932,420
2025-11-10	17.000	17.240	16.710	17.070	17.017	4,533,340
2025-11-07	17.160	17.210	16.900	16.910	16.857	3,942,200
2025-11-06	17.320	17.320	17.150	17.270	17.216	3,621,120
2025-11-05	17.150	17.410	17.050	17.200	17.146	3,342,140
2025-11-04	17.620	17.660	17.060	17.230	17.176	5,553,400
2025-11-03	17.700	17.960	17.400	17.690	17.635	6,805,420
2025-10-31	17.400	17.980	17.200	17.490	17.436	7,664,040
2025-10-30	17.480	17.480	17.000	17.110	17.057	5,000,300
2025-10-29	17.320	17.680	17.160	17.570	17.515	4,865,240
2025-10-28	17.600	17.620	17.260	17.390	17.336	5,616,677
2025-10-27	17.630	18.140	17.460	17.680	17.625	7,327,190
2025-10-24	17.100	17.480	17.100	17.340	17.286	6,226,340

← NewerPage 4 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.