Ningbo Fujia Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.090	17.500	16.880	17.140	17.087	8,664,509
2025-10-22	17.050	18.110	16.900	17.090	17.037	13,450,343
2025-10-21	16.940	17.090	16.710	17.020	16.967	3,948,300
2025-10-20	16.680	16.940	16.650	16.740	16.688	3,515,200
2025-10-17	17.030	17.130	16.350	16.420	16.369	6,740,737
2025-10-16	17.470	17.470	16.940	17.030	16.977	5,336,619
2025-10-15	17.360	17.630	17.150	17.470	17.416	4,770,500
2025-10-14	18.160	18.290	17.200	17.300	17.246	6,871,000
2025-10-13	17.100	17.950	17.030	17.920	17.864	7,151,520
2025-10-10	19.200	19.200	18.320	18.370	18.313	8,293,000
2025-10-09	19.070	19.070	18.610	18.830	18.771	6,008,760
2025-09-30	19.140	19.220	18.860	18.880	18.821	6,159,700
2025-09-29	19.220	19.680	19.020	19.230	19.170	6,859,340
2025-09-26	19.880	19.890	19.210	19.220	19.160	7,225,330
2025-09-25	20.490	20.590	19.760	19.940	19.878	12,457,160
2025-09-24	20.510	21.350	20.210	20.480	20.416	12,666,180
2025-09-23	20.890	21.170	20.200	20.790	20.725	18,190,780
2025-09-22	22.930	23.770	20.470	21.290	21.224	35,955,137
2025-09-19	20.280	22.430	20.280	22.430	22.360	33,644,880
2025-09-18	21.100	22.220	19.810	20.390	20.327	34,454,870
2025-09-17	19.690	21.440	19.450	21.440	21.373	19,909,280
2025-09-16	18.580	20.100	17.800	19.490	19.429	18,938,180
2025-09-15	18.900	19.000	18.270	18.300	18.243	9,290,300
2025-09-12	18.390	19.740	17.830	19.110	19.051	22,742,480
2025-09-11	18.290	18.410	17.830	18.210	18.153	7,057,400
2025-09-10	18.720	18.860	18.310	18.420	18.363	6,950,500
2025-09-09	18.820	18.960	18.240	18.480	18.422	10,187,040
2025-09-08	17.870	19.210	17.780	18.820	18.761	19,983,160
2025-09-05	17.380	17.700	17.160	17.630	17.575	5,742,800
2025-09-04	17.550	17.950	17.060	17.330	17.276	9,249,110
2025-09-03	18.130	18.510	17.450	17.510	17.456	7,652,760
2025-09-02	18.720	18.720	17.660	18.080	18.024	9,956,420
2025-09-01	19.500	19.540	18.550	18.680	18.622	17,831,463
2025-08-29	20.620	20.750	19.320	19.320	19.260	20,602,223
2025-08-28	22.470	22.540	20.250	21.040	20.975	28,559,302
2025-08-27	20.500	22.480	20.380	22.480	22.410	18,273,243
2025-08-26	20.560	21.920	20.400	20.440	20.376	14,457,539
2025-08-25	21.000	21.300	20.420	20.870	20.805	13,389,860
2025-08-22	19.980	21.120	19.950	20.830	20.765	16,111,460
2025-08-21	21.130	21.330	20.200	20.200	20.137	23,751,347
2025-08-20	20.200	22.500	20.000	21.140	21.074	38,542,575
2025-08-19	19.150	20.680	19.150	20.680	20.616	29,330,560
2025-08-18	17.700	19.080	17.430	18.800	18.741	21,230,105
2025-08-15	16.680	17.840	16.660	17.690	17.635	12,628,800
2025-08-14	16.650	16.700	16.300	16.640	16.588	5,793,548
2025-08-13	16.430	16.890	16.430	16.650	16.598	6,497,160
2025-08-12	16.530	16.600	16.340	16.480	16.429	5,548,640
2025-08-11	15.800	16.950	15.710	16.530	16.479	11,510,000
2025-08-08	15.760	15.850	15.580	15.790	15.741	2,932,900
2025-08-07	15.920	15.950	15.730	15.760	15.711	4,445,600
2025-08-06	16.000	16.030	15.700	15.890	15.841	5,143,020
2025-08-05	15.530	16.330	15.500	15.960	15.910	10,784,075
2025-08-04	14.760	15.580	14.700	15.550	15.502	6,646,135
2025-08-01	14.920	14.920	14.700	14.830	14.784	2,540,400
2025-07-31	14.940	15.050	14.760	14.810	14.764	3,503,700
2025-07-30	15.060	15.110	14.850	14.960	14.913	3,166,400
2025-07-29	15.040	15.200	15.040	15.130	15.083	2,794,120
2025-07-28	15.320	15.350	15.130	15.190	15.143	3,075,500
2025-07-25	15.200	15.290	15.050	15.270	15.222	3,495,720
2025-07-24	14.900	15.550	14.800	15.220	15.173	5,680,440

← NewerPage 5 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.